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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 1,366 | 1,366 | 1,344 | 1,348 | -18 | -1.3% | 136,200 |
| 2018/01/29 | 1,359 | 1,374 | 1,346 | 1,366 | +12 | +0.9% | 148,500 |
| 2018/01/26 | 1,358 | 1,359 | 1,351 | 1,354 | -1 | -0.1% | 93,100 |
| 2018/01/25 | 1,365 | 1,372 | 1,353 | 1,355 | -10 | -0.7% | 127,000 |
| 2018/01/24 | 1,368 | 1,368 | 1,357 | 1,365 | +3 | +0.2% | 92,900 |
| 2018/01/23 | 1,374 | 1,375 | 1,356 | 1,362 | ±0 | ±0% | 164,200 |
| 2018/01/22 | 1,369 | 1,372 | 1,357 | 1,362 | -7 | -0.5% | 114,000 |
| 2018/01/19 | 1,354 | 1,370 | 1,351 | 1,369 | +19 | +1.4% | 118,000 |
| 2018/01/18 | 1,378 | 1,384 | 1,350 | 1,350 | -16 | -1.2% | 136,400 |
| 2018/01/17 | 1,367 | 1,374 | 1,360 | 1,366 | -5 | -0.4% | 131,700 |
| 2018/01/16 | 1,361 | 1,374 | 1,360 | 1,371 | +10 | +0.7% | 107,500 |
| 2018/01/15 | 1,364 | 1,382 | 1,360 | 1,361 | -1 | -0.1% | 129,100 |
| 2018/01/12 | 1,368 | 1,373 | 1,357 | 1,362 | -11 | -0.8% | 129,100 |
| 2018/01/11 | 1,365 | 1,374 | 1,360 | 1,373 | -1 | -0.1% | 85,600 |
| 2018/01/10 | 1,388 | 1,389 | 1,370 | 1,374 | -5 | -0.4% | 109,000 |
| 2018/01/09 | 1,390 | 1,391 | 1,376 | 1,379 | -9 | -0.6% | 84,400 |
| 2018/01/05 | 1,384 | 1,389 | 1,369 | 1,388 | +6 | +0.4% | 188,800 |
| 2018/01/04 | 1,337 | 1,383 | 1,337 | 1,382 | +53 | +4% | 248,000 |
| 2017/12/29 | 1,330 | 1,338 | 1,327 | 1,329 | ±0 | ±0% | 78,800 |
| 2017/12/28 | 1,335 | 1,343 | 1,325 | 1,329 | -3 | -0.2% | 84,400 |
| 2017/12/27 | 1,324 | 1,336 | 1,324 | 1,332 | +8 | +0.6% | 84,400 |
| 2017/12/26 | 1,343 | 1,343 | 1,320 | 1,324 | -15 | -1.1% | 114,700 |
| 2017/12/25 | 1,330 | 1,341 | 1,326 | 1,339 | +9 | +0.7% | 175,300 |
| 2017/12/22 | 1,326 | 1,330 | 1,312 | 1,330 | ±0 | ±0% | 191,000 |
| 2017/12/21 | 1,328 | 1,332 | 1,314 | 1,330 | -6 | -0.4% | 176,600 |
| 2017/12/20 | 1,319 | 1,336 | 1,311 | 1,336 | +17 | +1.3% | 216,500 |
| 2017/12/19 | 1,328 | 1,334 | 1,314 | 1,319 | +1 | +0.1% | 134,900 |
| 2017/12/18 | 1,314 | 1,324 | 1,313 | 1,318 | +7 | +0.5% | 164,200 |
| 2017/12/15 | 1,304 | 1,313 | 1,299 | 1,311 | +7 | +0.5% | 418,300 |
| 2017/12/14 | 1,294 | 1,307 | 1,292 | 1,304 | +14 | +1.1% | 230,500 |
| 2017/12/13 | 1,306 | 1,307 | 1,287 | 1,290 | -15 | -1.1% | 110,600 |
| 2017/12/12 | 1,300 | 1,311 | 1,300 | 1,305 | +14 | +1.1% | 251,200 |
| 2017/12/11 | 1,300 | 1,302 | 1,279 | 1,291 | -9 | -0.7% | 138,500 |
| 2017/12/08 | 1,291 | 1,303 | 1,288 | 1,300 | +8 | +0.6% | 266,800 |
| 2017/12/07 | 1,273 | 1,293 | 1,273 | 1,292 | +19 | +1.5% | 156,800 |
| 2017/12/06 | 1,291 | 1,302 | 1,271 | 1,273 | -32 | -2.5% | 263,400 |
| 2017/12/05 | 1,293 | 1,309 | 1,291 | 1,305 | +3 | +0.2% | 149,100 |
| 2017/12/04 | 1,300 | 1,310 | 1,286 | 1,302 | +5 | +0.4% | 372,000 |
| 2017/12/01 | 1,280 | 1,300 | 1,273 | 1,297 | +20 | +1.6% | 448,100 |
| 2017/11/30 | 1,278 | 1,279 | 1,258 | 1,277 | ±0 | ±0% | 310,000 |
| 2017/11/29 | 1,275 | 1,279 | 1,266 | 1,277 | +16 | +1.3% | 360,500 |
| 2017/11/28 | 1,254 | 1,272 | 1,252 | 1,261 | ±0 | ±0% | 217,000 |
| 2017/11/27 | 1,256 | 1,263 | 1,246 | 1,261 | +11 | +0.9% | 237,900 |
| 2017/11/24 | 1,243 | 1,256 | 1,238 | 1,250 | -2 | -0.2% | 258,200 |
| 2017/11/22 | 1,267 | 1,268 | 1,251 | 1,252 | -5 | -0.4% | 210,100 |
| 2017/11/21 | 1,259 | 1,269 | 1,254 | 1,257 | ±0 | ±0% | 218,400 |
| 2017/11/20 | 1,250 | 1,270 | 1,245 | 1,257 | +1 | +0.1% | 331,400 |
| 2017/11/17 | 1,264 | 1,281 | 1,250 | 1,256 | ±0 | ±0% | 955,100 |
| 2017/11/16 | 1,250 | 1,287 | 1,241 | 1,256 | ±0 | ±0% | 564,400 |
| 2017/11/15 | 1,310 | 1,317 | 1,254 | 1,256 | -70 | -5.3% | 462,100 |
1851～
1900
件表示中 / 3771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 | 138,800円 | +2.7% | -10.2% | 3.75% | 16.84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 |
| 円谷フィール | 210,900円 | +6.7% | -2.2% | 2.37% | 11.72倍 | 2.57倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| 三愛オブリ | 206,700円 | +0.9% | +8.9% | 4.84% | 14.16倍 | 1.13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 |
| 東テク | 314,500円 | +2.6% | +1.5% | 3.31% | 12.10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 |
| 伊藤忠食 | 1,025,000円 | +3.0% | +1.0% | 1.56% | 15.67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 |
市場注目の銘柄
チャート関連のコラム
