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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,302 | 1,308 | 1,296 | 1,307 | -4 | -0.3% | 116,100 |
| 2025/02/06 | 1,308 | 1,319 | 1,308 | 1,311 | +9 | +0.7% | 67,300 |
| 2025/02/05 | 1,289 | 1,303 | 1,285 | 1,302 | +13 | +1% | 120,100 |
| 2025/02/04 | 1,318 | 1,321 | 1,289 | 1,289 | -20 | -1.5% | 94,200 |
| 2025/02/03 | 1,330 | 1,335 | 1,308 | 1,309 | -29 | -2.2% | 191,700 |
| 2025/01/31 | 1,336 | 1,339 | 1,326 | 1,338 | -3 | -0.2% | 103,100 |
| 2025/01/30 | 1,330 | 1,344 | 1,328 | 1,341 | +6 | +0.4% | 114,900 |
| 2025/01/29 | 1,337 | 1,344 | 1,333 | 1,335 | -5 | -0.4% | 87,500 |
| 2025/01/28 | 1,334 | 1,349 | 1,334 | 1,340 | +5 | +0.4% | 105,900 |
| 2025/01/27 | 1,330 | 1,342 | 1,328 | 1,335 | +13 | +1% | 81,200 |
| 2025/01/24 | 1,320 | 1,329 | 1,313 | 1,322 | +2 | +0.2% | 81,900 |
| 2025/01/23 | 1,323 | 1,340 | 1,315 | 1,320 | -5 | -0.4% | 76,200 |
| 2025/01/22 | 1,322 | 1,333 | 1,318 | 1,325 | +3 | +0.2% | 71,300 |
| 2025/01/21 | 1,323 | 1,330 | 1,318 | 1,322 | +6 | +0.5% | 66,400 |
| 2025/01/20 | 1,308 | 1,321 | 1,304 | 1,316 | +8 | +0.6% | 114,100 |
| 2025/01/17 | 1,305 | 1,310 | 1,297 | 1,308 | -5 | -0.4% | 96,700 |
| 2025/01/16 | 1,320 | 1,328 | 1,311 | 1,313 | -7 | -0.5% | 98,800 |
| 2025/01/15 | 1,327 | 1,337 | 1,311 | 1,320 | -7 | -0.5% | 112,900 |
| 2025/01/14 | 1,324 | 1,332 | 1,310 | 1,327 | +9 | +0.7% | 187,300 |
| 2025/01/10 | 1,317 | 1,325 | 1,304 | 1,318 | -3 | -0.2% | 96,400 |
| 2025/01/09 | 1,341 | 1,346 | 1,320 | 1,321 | -23 | -1.7% | 78,600 |
| 2025/01/08 | 1,369 | 1,369 | 1,344 | 1,344 | -24 | -1.8% | 117,200 |
| 2025/01/07 | 1,374 | 1,377 | 1,360 | 1,368 | +5 | +0.4% | 106,300 |
| 2025/01/06 | 1,396 | 1,406 | 1,361 | 1,363 | -33 | -2.4% | 236,900 |
| 2024/12/30 | 1,400 | 1,411 | 1,396 | 1,396 | -4 | -0.3% | 153,200 |
| 2024/12/27 | 1,400 | 1,401 | 1,391 | 1,400 | +3 | +0.2% | 113,700 |
| 2024/12/26 | 1,391 | 1,398 | 1,385 | 1,397 | +6 | +0.4% | 131,800 |
| 2024/12/25 | 1,397 | 1,400 | 1,383 | 1,391 | ±0 | ±0% | 232,800 |
| 2024/12/24 | 1,390 | 1,399 | 1,387 | 1,391 | +1 | +0.1% | 86,100 |
| 2024/12/23 | 1,393 | 1,403 | 1,384 | 1,390 | +3 | +0.2% | 142,000 |
| 2024/12/20 | 1,392 | 1,406 | 1,387 | 1,387 | +4 | +0.3% | 259,900 |
| 2024/12/19 | 1,356 | 1,391 | 1,354 | 1,383 | +17 | +1.2% | 167,100 |
| 2024/12/18 | 1,399 | 1,406 | 1,366 | 1,366 | -41 | -2.9% | 110,900 |
| 2024/12/17 | 1,405 | 1,426 | 1,403 | 1,407 | +2 | +0.1% | 260,200 |
| 2024/12/16 | 1,371 | 1,416 | 1,371 | 1,405 | +34 | +2.5% | 373,000 |
| 2024/12/13 | 1,338 | 1,376 | 1,338 | 1,371 | +23 | +1.7% | 232,300 |
| 2024/12/12 | 1,350 | 1,354 | 1,338 | 1,348 | +7 | +0.5% | 179,500 |
| 2024/12/11 | 1,331 | 1,352 | 1,330 | 1,341 | +16 | +1.2% | 149,000 |
| 2024/12/10 | 1,329 | 1,341 | 1,313 | 1,325 | +5 | +0.4% | 164,100 |
| 2024/12/09 | 1,318 | 1,330 | 1,312 | 1,320 | +11 | +0.8% | 110,200 |
| 2024/12/06 | 1,299 | 1,316 | 1,299 | 1,309 | +12 | +0.9% | 96,900 |
| 2024/12/05 | 1,288 | 1,304 | 1,287 | 1,297 | +9 | +0.7% | 92,800 |
| 2024/12/04 | 1,295 | 1,300 | 1,283 | 1,288 | -12 | -0.9% | 116,800 |
| 2024/12/03 | 1,299 | 1,311 | 1,296 | 1,300 | -6 | -0.5% | 155,800 |
| 2024/12/02 | 1,287 | 1,308 | 1,287 | 1,306 | +19 | +1.5% | 121,200 |
| 2024/11/29 | 1,284 | 1,290 | 1,276 | 1,287 | +2 | +0.2% | 90,100 |
| 2024/11/28 | 1,273 | 1,292 | 1,271 | 1,285 | +10 | +0.8% | 92,600 |
| 2024/11/27 | 1,291 | 1,292 | 1,263 | 1,275 | -16 | -1.2% | 100,300 |
| 2024/11/26 | 1,282 | 1,294 | 1,276 | 1,291 | +10 | +0.8% | 84,500 |
| 2024/11/25 | 1,310 | 1,314 | 1,281 | 1,281 | -19 | -1.5% | 263,500 |
101～
150
件表示中 / 3736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 | 122,900円 | +2.7% | -10.2% | 4.23% | 15.01倍 | 0.83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 |
| オートバクス | 144,800円 | +10.6% | +7.9% | 4.14% | 13.86倍 | 0.86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 |
| モスフード | 369,500円 | +0.9% | -2.1% | 0.81% | 39.31倍 | 2.11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 |
| 東テク | 273,800円 | +2.6% | +1.5% | 3.80% | 10.53倍 | 1.84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 |
| ＩＤＯＭ | 106,100円 | +2.5% | +10.4% | 3.83% | 7.83倍 | 1.34倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
