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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,245 | 1,254 | 1,223 | 1,247 | +11 | +0.9% | 163,600 |
| 2018/09/03 | 1,242 | 1,248 | 1,221 | 1,236 | -2 | -0.2% | 145,800 |
| 2018/08/31 | 1,239 | 1,252 | 1,232 | 1,238 | -11 | -0.9% | 126,800 |
| 2018/08/30 | 1,250 | 1,257 | 1,231 | 1,249 | +7 | +0.6% | 131,900 |
| 2018/08/29 | 1,220 | 1,260 | 1,220 | 1,242 | +41 | +3.4% | 257,700 |
| 2018/08/28 | 1,201 | 1,218 | 1,196 | 1,201 | +2 | +0.2% | 136,500 |
| 2018/08/27 | 1,190 | 1,209 | 1,185 | 1,199 | +25 | +2.1% | 113,800 |
| 2018/08/24 | 1,200 | 1,200 | 1,171 | 1,174 | +4 | +0.3% | 98,100 |
| 2018/08/23 | 1,194 | 1,194 | 1,169 | 1,170 | -9 | -0.8% | 123,000 |
| 2018/08/22 | 1,167 | 1,182 | 1,160 | 1,179 | +28 | +2.4% | 119,900 |
| 2018/08/21 | 1,168 | 1,176 | 1,147 | 1,151 | -9 | -0.8% | 94,700 |
| 2018/08/20 | 1,188 | 1,188 | 1,158 | 1,160 | -30 | -2.5% | 162,200 |
| 2018/08/17 | 1,180 | 1,197 | 1,166 | 1,190 | +21 | +1.8% | 154,200 |
| 2018/08/16 | 1,167 | 1,171 | 1,141 | 1,169 | -5 | -0.4% | 149,300 |
| 2018/08/15 | 1,204 | 1,217 | 1,169 | 1,174 | -22 | -1.8% | 162,400 |
| 2018/08/14 | 1,180 | 1,196 | 1,167 | 1,196 | +30 | +2.6% | 107,200 |
| 2018/08/13 | 1,212 | 1,213 | 1,158 | 1,166 | -47 | -3.9% | 201,000 |
| 2018/08/10 | 1,220 | 1,248 | 1,208 | 1,213 | +7 | +0.6% | 291,600 |
| 2018/08/09 | 1,211 | 1,213 | 1,175 | 1,206 | -7 | -0.6% | 196,800 |
| 2018/08/08 | 1,145 | 1,221 | 1,145 | 1,213 | +64 | +5.6% | 218,100 |
| 2018/08/07 | 1,125 | 1,149 | 1,122 | 1,149 | +24 | +2.1% | 71,000 |
| 2018/08/06 | 1,126 | 1,136 | 1,120 | 1,125 | -5 | -0.4% | 91,400 |
| 2018/08/03 | 1,140 | 1,141 | 1,119 | 1,130 | -8 | -0.7% | 133,500 |
| 2018/08/02 | 1,162 | 1,167 | 1,134 | 1,138 | -29 | -2.5% | 108,000 |
| 2018/08/01 | 1,151 | 1,170 | 1,137 | 1,167 | +26 | +2.3% | 160,000 |
| 2018/07/31 | 1,152 | 1,153 | 1,134 | 1,141 | -11 | -1% | 171,600 |
| 2018/07/30 | 1,156 | 1,175 | 1,147 | 1,152 | -14 | -1.2% | 139,000 |
| 2018/07/27 | 1,147 | 1,179 | 1,145 | 1,166 | +24 | +2.1% | 152,400 |
| 2018/07/26 | 1,155 | 1,158 | 1,138 | 1,142 | +15 | +1.3% | 112,900 |
| 2018/07/25 | 1,123 | 1,134 | 1,122 | 1,127 | +9 | +0.8% | 87,300 |
| 2018/07/24 | 1,125 | 1,125 | 1,115 | 1,118 | +3 | +0.3% | 79,700 |
| 2018/07/23 | 1,114 | 1,124 | 1,110 | 1,115 | +8 | +0.7% | 138,800 |
| 2018/07/20 | 1,130 | 1,144 | 1,098 | 1,107 | -23 | -2% | 228,000 |
| 2018/07/19 | 1,122 | 1,138 | 1,122 | 1,130 | +8 | +0.7% | 155,400 |
| 2018/07/18 | 1,090 | 1,129 | 1,088 | 1,122 | +46 | +4.3% | 199,900 |
| 2018/07/17 | 1,071 | 1,086 | 1,069 | 1,076 | -3 | -0.3% | 171,500 |
| 2018/07/13 | 1,072 | 1,083 | 1,064 | 1,079 | +11 | +1% | 124,400 |
| 2018/07/12 | 1,072 | 1,077 | 1,065 | 1,068 | +1 | +0.1% | 88,200 |
| 2018/07/11 | 1,076 | 1,079 | 1,062 | 1,067 | -17 | -1.6% | 92,300 |
| 2018/07/10 | 1,089 | 1,092 | 1,079 | 1,084 | +5 | +0.5% | 125,800 |
| 2018/07/09 | 1,050 | 1,081 | 1,045 | 1,079 | +31 | +3% | 123,100 |
| 2018/07/06 | 1,030 | 1,053 | 1,030 | 1,048 | +29 | +2.8% | 158,500 |
| 2018/07/05 | 1,035 | 1,040 | 1,015 | 1,019 | -23 | -2.2% | 171,000 |
| 2018/07/04 | 1,038 | 1,049 | 1,031 | 1,042 | +6 | +0.6% | 124,700 |
| 2018/07/03 | 1,054 | 1,062 | 1,029 | 1,036 | -16 | -1.5% | 126,300 |
| 2018/07/02 | 1,060 | 1,087 | 1,050 | 1,052 | -7 | -0.7% | 276,700 |
| 2018/06/29 | 1,058 | 1,063 | 1,026 | 1,059 | +5 | +0.5% | 263,500 |
| 2018/06/28 | 1,065 | 1,072 | 1,045 | 1,054 | -12 | -1.1% | 204,000 |
| 2018/06/27 | 1,063 | 1,073 | 1,045 | 1,066 | -6 | -0.6% | 163,300 |
| 2018/06/26 | 1,068 | 1,073 | 1,044 | 1,072 | -8 | -0.7% | 200,900 |
1701～
1750
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 | 138,700円 | +2.7% | -10.2% | 3.75% | 16.82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 | 1,028,000円 | +3.0% | +1.0% | 1.56% | 15.71倍 | 1.13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 | 315,000円 | +2.6% | +1.5% | 3.30% | 12.12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 | 402,500円 | +0.9% | -2.1% | 0.75% | 42.83倍 | 2.30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 | 155,300円 | +10.6% | +7.9% | 3.86% | 14.88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
