山善の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 988 | 1,004 | 988 | 991 | +13 | +1.3% | 117,300 |
| 2021/05/13 | 984 | 999 | 976 | 978 | -10 | -1% | 105,600 |
| 2021/05/12 | 992 | 995 | 977 | 988 | -10 | -1% | 119,700 |
| 2021/05/11 | 1,019 | 1,024 | 993 | 998 | -27 | -2.6% | 128,700 |
| 2021/05/10 | 1,022 | 1,028 | 1,015 | 1,025 | +8 | +0.8% | 84,800 |
| 2021/05/07 | 1,011 | 1,040 | 1,010 | 1,017 | +17 | +1.7% | 173,400 |
| 2021/05/06 | 980 | 1,006 | 980 | 1,000 | +24 | +2.5% | 156,300 |
| 2021/04/30 | 975 | 987 | 972 | 976 | +2 | +0.2% | 131,400 |
| 2021/04/28 | 978 | 982 | 971 | 974 | -6 | -0.6% | 110,800 |
| 2021/04/27 | 986 | 988 | 978 | 980 | -12 | -1.2% | 101,900 |
| 2021/04/26 | 998 | 1,001 | 988 | 992 | -6 | -0.6% | 143,300 |
| 2021/04/23 | 998 | 1,003 | 989 | 998 | -9 | -0.9% | 70,800 |
| 2021/04/22 | 1,015 | 1,024 | 1,000 | 1,007 | -2 | -0.2% | 68,600 |
| 2021/04/21 | 1,018 | 1,021 | 1,006 | 1,009 | -24 | -2.3% | 102,600 |
| 2021/04/20 | 1,039 | 1,047 | 1,028 | 1,033 | -19 | -1.8% | 106,100 |
| 2021/04/19 | 1,047 | 1,052 | 1,044 | 1,052 | -4 | -0.4% | 48,900 |
| 2021/04/16 | 1,049 | 1,067 | 1,043 | 1,056 | +5 | +0.5% | 172,000 |
| 2021/04/15 | 1,095 | 1,099 | 1,051 | 1,051 | +1 | +0.1% | 294,200 |
| 2021/04/14 | 1,047 | 1,056 | 1,039 | 1,050 | +2 | +0.2% | 125,800 |
| 2021/04/13 | 1,041 | 1,056 | 1,041 | 1,048 | +9 | +0.9% | 90,800 |
| 2021/04/12 | 1,028 | 1,045 | 1,024 | 1,039 | +20 | +2% | 94,000 |
| 2021/04/09 | 1,026 | 1,036 | 1,012 | 1,019 | -4 | -0.4% | 110,200 |
| 2021/04/08 | 1,041 | 1,041 | 1,020 | 1,023 | -29 | -2.8% | 86,500 |
| 2021/04/07 | 1,021 | 1,052 | 1,021 | 1,052 | +31 | +3% | 127,400 |
| 2021/04/06 | 1,063 | 1,063 | 1,014 | 1,021 | -27 | -2.6% | 122,500 |
| 2021/04/05 | 1,035 | 1,053 | 1,032 | 1,048 | +8 | +0.8% | 90,200 |
| 2021/04/02 | 1,043 | 1,046 | 1,032 | 1,040 | +2 | +0.2% | 63,600 |
| 2021/04/01 | 1,042 | 1,050 | 1,035 | 1,038 | -4 | -0.4% | 93,200 |
| 2021/03/31 | 1,048 | 1,056 | 1,041 | 1,042 | -24 | -2.3% | 98,200 |
| 2021/03/30 | 1,082 | 1,082 | 1,054 | 1,066 | -26 | -2.4% | 157,300 |
| 2021/03/29 | 1,111 | 1,115 | 1,066 | 1,092 | +3 | +0.3% | 249,700 |
| 2021/03/26 | 1,098 | 1,101 | 1,084 | 1,089 | -2 | -0.2% | 180,000 |
| 2021/03/25 | 1,087 | 1,104 | 1,081 | 1,091 | +25 | +2.3% | 213,700 |
| 2021/03/24 | 1,096 | 1,097 | 1,059 | 1,066 | -38 | -3.4% | 151,400 |
| 2021/03/23 | 1,135 | 1,140 | 1,104 | 1,104 | -26 | -2.3% | 138,600 |
| 2021/03/22 | 1,125 | 1,144 | 1,119 | 1,130 | +5 | +0.4% | 259,500 |
| 2021/03/19 | 1,090 | 1,132 | 1,084 | 1,125 | +40 | +3.7% | 278,400 |
| 2021/03/18 | 1,065 | 1,088 | 1,063 | 1,085 | +26 | +2.5% | 219,700 |
| 2021/03/17 | 1,039 | 1,059 | 1,038 | 1,059 | +15 | +1.4% | 154,400 |
| 2021/03/16 | 1,006 | 1,045 | 1,005 | 1,044 | +31 | +3.1% | 202,100 |
| 2021/03/15 | 1,010 | 1,022 | 1,003 | 1,013 | +6 | +0.6% | 197,100 |
| 2021/03/12 | 1,001 | 1,013 | 997 | 1,007 | -12 | -1.2% | 190,500 |
| 2021/03/11 | 1,019 | 1,026 | 1,012 | 1,019 | +6 | +0.6% | 129,000 |
| 2021/03/10 | 1,027 | 1,027 | 1,008 | 1,013 | -16 | -1.6% | 82,900 |
| 2021/03/09 | 1,024 | 1,032 | 1,015 | 1,029 | +22 | +2.2% | 195,400 |
| 2021/03/08 | 1,020 | 1,025 | 1,001 | 1,007 | +4 | +0.4% | 158,500 |
| 2021/03/05 | 999 | 1,004 | 986 | 1,003 | +7 | +0.7% | 201,700 |
| 2021/03/04 | 983 | 996 | 981 | 996 | +3 | +0.3% | 135,200 |
| 2021/03/03 | 1,000 | 1,001 | 989 | 993 | -2 | -0.2% | 159,600 |
| 2021/03/02 | 1,000 | 1,003 | 982 | 995 | -3 | -0.3% | 169,100 |
1051～
1100
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「山 善」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 山 善 | 138,100円 | +2.7% | -10.2% | 3.77% | 16.75倍 | 0.93倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 伊藤忠食 | 1,041,000円 | +3.0% | +1.0% | 1.54% | 15.91倍 | 1.14倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 東テク | 315,500円 | +2.6% | +1.5% | 3.30% | 12.14倍 | 2.12倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| モスフード | 398,500円 | +0.9% | -2.1% | 0.75% | 42.40倍 | 2.28倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| オートバクス | 154,700円 | +10.6% | +7.9% | 3.88% | 14.82倍 | 0.92倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
市場注目の銘柄
チャート関連のコラム
