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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,439 | 1,448 | 1,430 | 1,442 | +7 | +0.5% | 144,700 |
| 2024/07/08 | 1,430 | 1,438 | 1,426 | 1,435 | +5 | +0.3% | 169,100 |
| 2024/07/05 | 1,450 | 1,458 | 1,430 | 1,430 | -20 | -1.4% | 92,800 |
| 2024/07/04 | 1,450 | 1,456 | 1,438 | 1,450 | +7 | +0.5% | 87,400 |
| 2024/07/03 | 1,447 | 1,450 | 1,440 | 1,443 | -4 | -0.3% | 122,600 |
| 2024/07/02 | 1,440 | 1,457 | 1,437 | 1,447 | +7 | +0.5% | 202,200 |
| 2024/07/01 | 1,420 | 1,461 | 1,420 | 1,440 | +21 | +1.5% | 362,400 |
| 2024/06/28 | 1,419 | 1,432 | 1,410 | 1,419 | +1 | +0.1% | 164,500 |
| 2024/06/27 | 1,410 | 1,428 | 1,407 | 1,418 | +3 | +0.2% | 227,200 |
| 2024/06/26 | 1,428 | 1,434 | 1,415 | 1,415 | -18 | -1.3% | 119,000 |
| 2024/06/25 | 1,426 | 1,445 | 1,412 | 1,433 | +7 | +0.5% | 222,700 |
| 2024/06/24 | 1,430 | 1,442 | 1,426 | 1,426 | -2 | -0.1% | 169,800 |
| 2024/06/21 | 1,438 | 1,450 | 1,428 | 1,428 | -10 | -0.7% | 354,600 |
| 2024/06/20 | 1,469 | 1,484 | 1,427 | 1,438 | -31 | -2.1% | 573,000 |
| 2024/06/19 | 1,457 | 1,473 | 1,450 | 1,469 | +13 | +0.9% | 315,000 |
| 2024/06/18 | 1,432 | 1,466 | 1,432 | 1,456 | +24 | +1.7% | 313,700 |
| 2024/06/17 | 1,435 | 1,448 | 1,414 | 1,432 | -3 | -0.2% | 562,000 |
| 2024/06/14 | 1,395 | 1,435 | 1,394 | 1,435 | +35 | +2.5% | 374,300 |
| 2024/06/13 | 1,414 | 1,414 | 1,395 | 1,400 | -11 | -0.8% | 186,100 |
| 2024/06/12 | 1,392 | 1,414 | 1,387 | 1,411 | +19 | +1.4% | 170,600 |
| 2024/06/11 | 1,400 | 1,407 | 1,388 | 1,392 | -10 | -0.7% | 129,100 |
| 2024/06/10 | 1,375 | 1,410 | 1,374 | 1,402 | +27 | +2% | 169,300 |
| 2024/06/07 | 1,357 | 1,375 | 1,355 | 1,375 | +15 | +1.1% | 120,400 |
| 2024/06/06 | 1,366 | 1,376 | 1,358 | 1,360 | -6 | -0.4% | 117,100 |
| 2024/06/05 | 1,370 | 1,374 | 1,347 | 1,366 | -22 | -1.6% | 118,300 |
| 2024/06/04 | 1,408 | 1,414 | 1,388 | 1,388 | -27 | -1.9% | 99,300 |
| 2024/06/03 | 1,411 | 1,431 | 1,411 | 1,415 | +8 | +0.6% | 192,200 |
| 2024/05/31 | 1,368 | 1,408 | 1,354 | 1,407 | +56 | +4.1% | 542,400 |
| 2024/05/30 | 1,328 | 1,353 | 1,322 | 1,351 | +18 | +1.4% | 220,700 |
| 2024/05/29 | 1,383 | 1,391 | 1,328 | 1,333 | -55 | -4% | 134,200 |
| 2024/05/28 | 1,393 | 1,399 | 1,385 | 1,388 | -9 | -0.6% | 127,100 |
| 2024/05/27 | 1,400 | 1,410 | 1,382 | 1,397 | +3 | +0.2% | 170,600 |
| 2024/05/24 | 1,381 | 1,403 | 1,381 | 1,394 | -4 | -0.3% | 124,200 |
| 2024/05/23 | 1,378 | 1,408 | 1,361 | 1,398 | +20 | +1.5% | 153,700 |
| 2024/05/22 | 1,364 | 1,383 | 1,360 | 1,378 | +14 | +1% | 154,400 |
| 2024/05/21 | 1,370 | 1,377 | 1,362 | 1,364 | +1 | +0.1% | 124,300 |
| 2024/05/20 | 1,386 | 1,388 | 1,361 | 1,363 | -23 | -1.7% | 130,300 |
| 2024/05/17 | 1,361 | 1,391 | 1,360 | 1,386 | +18 | +1.3% | 181,700 |
| 2024/05/16 | 1,395 | 1,401 | 1,363 | 1,368 | -20 | -1.4% | 147,200 |
| 2024/05/15 | 1,384 | 1,399 | 1,374 | 1,388 | -1 | -0.1% | 232,900 |
| 2024/05/14 | 1,390 | 1,420 | 1,363 | 1,389 | +4 | +0.3% | 245,300 |
| 2024/05/13 | 1,388 | 1,388 | 1,370 | 1,385 | -12 | -0.9% | 96,400 |
| 2024/05/10 | 1,386 | 1,405 | 1,379 | 1,397 | +14 | +1% | 291,200 |
| 2024/05/09 | 1,381 | 1,392 | 1,371 | 1,383 | +25 | +1.8% | 179,200 |
| 2024/05/08 | 1,364 | 1,371 | 1,350 | 1,358 | -7 | -0.5% | 73,800 |
| 2024/05/07 | 1,375 | 1,377 | 1,360 | 1,365 | -15 | -1.1% | 74,300 |
| 2024/05/02 | 1,379 | 1,385 | 1,367 | 1,380 | +3 | +0.2% | 99,400 |
| 2024/05/01 | 1,387 | 1,392 | 1,374 | 1,377 | -10 | -0.7% | 137,300 |
| 2024/04/30 | 1,392 | 1,393 | 1,378 | 1,387 | +2 | +0.1% | 155,500 |
| 2024/04/26 | 1,358 | 1,388 | 1,347 | 1,385 | +29 | +2.1% | 178,000 |
101～
150
件表示中 / 3594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 | 128,800円 | +0.6% | -4.2% | 3.96% | 14.48倍 | 0.88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 |
| 三愛オブリ | 187,700円 | -1.5% | -26.7% | 5.33% | 12.31倍 | 1.01倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| リョーサン菱 | 227,700円 | - | - | 6.15% | 11.40倍 | 0.70倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| あいＨＤ | 209,400円 | +36.5% | -43.0% | 4.30% | 6.27倍 | 1.39倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| モスフード | 369,000円 | +1.0% | +1.3% | 0.81% | 42.96倍 | 2.13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 |
市場注目の銘柄
チャート関連のコラム
