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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,112 | 1,114 | 1,076 | 1,080 | -32 | -2.9% | 253,800 |
| 2018/06/22 | 1,094 | 1,112 | 1,080 | 1,112 | +9 | +0.8% | 179,200 |
| 2018/06/21 | 1,110 | 1,123 | 1,103 | 1,103 | -11 | -1% | 117,100 |
| 2018/06/20 | 1,130 | 1,132 | 1,094 | 1,114 | -16 | -1.4% | 295,500 |
| 2018/06/19 | 1,147 | 1,157 | 1,125 | 1,130 | -25 | -2.2% | 169,200 |
| 2018/06/18 | 1,167 | 1,171 | 1,146 | 1,155 | -12 | -1% | 92,500 |
| 2018/06/15 | 1,190 | 1,202 | 1,165 | 1,167 | -18 | -1.5% | 505,300 |
| 2018/06/14 | 1,169 | 1,185 | 1,162 | 1,185 | +14 | +1.2% | 165,400 |
| 2018/06/13 | 1,169 | 1,176 | 1,158 | 1,171 | +2 | +0.2% | 95,100 |
| 2018/06/12 | 1,180 | 1,180 | 1,167 | 1,169 | -2 | -0.2% | 166,400 |
| 2018/06/11 | 1,162 | 1,174 | 1,153 | 1,171 | ±0 | ±0% | 133,300 |
| 2018/06/08 | 1,180 | 1,190 | 1,168 | 1,171 | -20 | -1.7% | 180,800 |
| 2018/06/07 | 1,187 | 1,196 | 1,183 | 1,191 | +7 | +0.6% | 118,300 |
| 2018/06/06 | 1,192 | 1,194 | 1,172 | 1,184 | -1 | -0.1% | 153,700 |
| 2018/06/05 | 1,200 | 1,207 | 1,171 | 1,185 | +5 | +0.4% | 165,500 |
| 2018/06/04 | 1,171 | 1,186 | 1,159 | 1,180 | +37 | +3.2% | 174,100 |
| 2018/06/01 | 1,123 | 1,148 | 1,111 | 1,143 | +25 | +2.2% | 180,400 |
| 2018/05/31 | 1,117 | 1,124 | 1,107 | 1,118 | +13 | +1.2% | 216,500 |
| 2018/05/30 | 1,111 | 1,115 | 1,101 | 1,105 | -23 | -2% | 103,900 |
| 2018/05/29 | 1,138 | 1,144 | 1,119 | 1,128 | -7 | -0.6% | 63,600 |
| 2018/05/28 | 1,112 | 1,136 | 1,103 | 1,135 | +20 | +1.8% | 171,100 |
| 2018/05/25 | 1,137 | 1,137 | 1,113 | 1,115 | -25 | -2.2% | 86,900 |
| 2018/05/24 | 1,172 | 1,172 | 1,138 | 1,140 | -30 | -2.6% | 135,200 |
| 2018/05/23 | 1,166 | 1,180 | 1,162 | 1,170 | ±0 | ±0% | 173,300 |
| 2018/05/22 | 1,170 | 1,173 | 1,160 | 1,170 | +5 | +0.4% | 118,200 |
| 2018/05/21 | 1,155 | 1,167 | 1,148 | 1,165 | +11 | +1% | 103,800 |
| 2018/05/18 | 1,163 | 1,163 | 1,145 | 1,154 | -3 | -0.3% | 104,800 |
| 2018/05/17 | 1,166 | 1,168 | 1,154 | 1,157 | -1 | -0.1% | 91,600 |
| 2018/05/16 | 1,173 | 1,173 | 1,152 | 1,158 | -8 | -0.7% | 107,200 |
| 2018/05/15 | 1,151 | 1,173 | 1,147 | 1,166 | +15 | +1.3% | 179,800 |
| 2018/05/14 | 1,145 | 1,154 | 1,141 | 1,151 | +5 | +0.4% | 100,900 |
| 2018/05/11 | 1,112 | 1,148 | 1,112 | 1,146 | +28 | +2.5% | 172,300 |
| 2018/05/10 | 1,118 | 1,135 | 1,099 | 1,118 | +16 | +1.5% | 106,800 |
| 2018/05/09 | 1,125 | 1,128 | 1,099 | 1,102 | -16 | -1.4% | 109,300 |
| 2018/05/08 | 1,100 | 1,125 | 1,099 | 1,118 | +14 | +1.3% | 143,400 |
| 2018/05/07 | 1,129 | 1,129 | 1,101 | 1,104 | -25 | -2.2% | 119,600 |
| 2018/05/02 | 1,126 | 1,129 | 1,112 | 1,129 | +2 | +0.2% | 70,600 |
| 2018/05/01 | 1,108 | 1,133 | 1,106 | 1,127 | +19 | +1.7% | 137,400 |
| 2018/04/27 | 1,127 | 1,127 | 1,096 | 1,108 | -13 | -1.2% | 149,100 |
| 2018/04/26 | 1,126 | 1,129 | 1,119 | 1,121 | -1 | -0.1% | 130,500 |
| 2018/04/25 | 1,119 | 1,131 | 1,110 | 1,122 | -5 | -0.4% | 111,700 |
| 2018/04/24 | 1,110 | 1,128 | 1,103 | 1,127 | +32 | +2.9% | 97,600 |
| 2018/04/23 | 1,100 | 1,109 | 1,093 | 1,095 | -3 | -0.3% | 81,200 |
| 2018/04/20 | 1,099 | 1,108 | 1,091 | 1,098 | -1 | -0.1% | 116,000 |
| 2018/04/19 | 1,074 | 1,111 | 1,074 | 1,099 | +26 | +2.4% | 185,800 |
| 2018/04/18 | 1,092 | 1,092 | 1,069 | 1,073 | -16 | -1.5% | 293,900 |
| 2018/04/17 | 1,099 | 1,103 | 1,084 | 1,089 | -10 | -0.9% | 87,700 |
| 2018/04/16 | 1,086 | 1,101 | 1,086 | 1,099 | +13 | +1.2% | 119,500 |
| 2018/04/13 | 1,076 | 1,095 | 1,074 | 1,086 | +15 | +1.4% | 129,300 |
| 2018/04/12 | 1,090 | 1,090 | 1,069 | 1,071 | -14 | -1.3% | 124,200 |
1751～
1800
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
