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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 1,350 | 1,363 | 1,344 | 1,356 | +10 | +0.7% | 201,400 |
| 2024/04/24 | 1,339 | 1,348 | 1,334 | 1,346 | +7 | +0.5% | 119,500 |
| 2024/04/23 | 1,325 | 1,347 | 1,325 | 1,339 | +1 | +0.1% | 86,800 |
| 2024/04/22 | 1,327 | 1,341 | 1,323 | 1,338 | +28 | +2.1% | 104,500 |
| 2024/04/19 | 1,337 | 1,345 | 1,302 | 1,310 | -37 | -2.7% | 165,200 |
| 2024/04/18 | 1,348 | 1,356 | 1,340 | 1,347 | +2 | +0.1% | 113,900 |
| 2024/04/17 | 1,351 | 1,359 | 1,334 | 1,345 | +2 | +0.1% | 182,100 |
| 2024/04/16 | 1,353 | 1,354 | 1,325 | 1,343 | -12 | -0.9% | 182,100 |
| 2024/04/15 | 1,342 | 1,355 | 1,338 | 1,355 | +13 | +1% | 122,300 |
| 2024/04/12 | 1,350 | 1,353 | 1,335 | 1,342 | -8 | -0.6% | 114,200 |
| 2024/04/11 | 1,329 | 1,355 | 1,327 | 1,350 | +3 | +0.2% | 150,700 |
| 2024/04/10 | 1,337 | 1,356 | 1,335 | 1,347 | +10 | +0.7% | 124,800 |
| 2024/04/09 | 1,322 | 1,340 | 1,320 | 1,337 | +15 | +1.1% | 106,200 |
| 2024/04/08 | 1,321 | 1,330 | 1,317 | 1,322 | +1 | +0.1% | 159,800 |
| 2024/04/05 | 1,316 | 1,325 | 1,310 | 1,321 | -8 | -0.6% | 176,500 |
| 2024/04/04 | 1,329 | 1,343 | 1,325 | 1,329 | ±0 | ±0% | 122,900 |
| 2024/04/03 | 1,310 | 1,341 | 1,309 | 1,329 | +19 | +1.5% | 156,000 |
| 2024/04/02 | 1,321 | 1,321 | 1,306 | 1,310 | -11 | -0.8% | 120,200 |
| 2024/04/01 | 1,346 | 1,347 | 1,316 | 1,321 | -25 | -1.9% | 120,700 |
| 2024/03/29 | 1,334 | 1,346 | 1,329 | 1,346 | +12 | +0.9% | 83,700 |
| 2024/03/28 | 1,346 | 1,350 | 1,329 | 1,334 | -52 | -3.8% | 160,000 |
| 2024/03/27 | 1,380 | 1,394 | 1,376 | 1,386 | +13 | +0.9% | 255,100 |
| 2024/03/26 | 1,377 | 1,387 | 1,369 | 1,373 | -4 | -0.3% | 163,100 |
| 2024/03/25 | 1,379 | 1,385 | 1,373 | 1,377 | -5 | -0.4% | 169,600 |
| 2024/03/22 | 1,389 | 1,389 | 1,371 | 1,382 | +5 | +0.4% | 168,700 |
| 2024/03/21 | 1,362 | 1,378 | 1,353 | 1,377 | +25 | +1.8% | 223,600 |
| 2024/03/19 | 1,342 | 1,354 | 1,338 | 1,352 | +10 | +0.7% | 153,100 |
| 2024/03/18 | 1,346 | 1,353 | 1,340 | 1,342 | +2 | +0.1% | 156,900 |
| 2024/03/15 | 1,322 | 1,340 | 1,320 | 1,340 | +18 | +1.4% | 215,900 |
| 2024/03/14 | 1,325 | 1,329 | 1,311 | 1,322 | +5 | +0.4% | 245,800 |
| 2024/03/13 | 1,330 | 1,330 | 1,303 | 1,317 | -11 | -0.8% | 188,400 |
| 2024/03/12 | 1,305 | 1,328 | 1,285 | 1,328 | +19 | +1.5% | 200,100 |
| 2024/03/11 | 1,325 | 1,330 | 1,293 | 1,309 | -22 | -1.7% | 158,400 |
| 2024/03/08 | 1,320 | 1,344 | 1,314 | 1,331 | +15 | +1.1% | 236,100 |
| 2024/03/07 | 1,328 | 1,331 | 1,310 | 1,316 | -4 | -0.3% | 164,500 |
| 2024/03/06 | 1,322 | 1,328 | 1,311 | 1,320 | +4 | +0.3% | 172,900 |
| 2024/03/05 | 1,283 | 1,319 | 1,280 | 1,316 | +23 | +1.8% | 205,400 |
| 2024/03/04 | 1,282 | 1,311 | 1,279 | 1,293 | +21 | +1.7% | 304,500 |
| 2024/03/01 | 1,273 | 1,288 | 1,266 | 1,272 | +4 | +0.3% | 189,300 |
| 2024/02/29 | 1,277 | 1,288 | 1,267 | 1,268 | -19 | -1.5% | 332,000 |
| 2024/02/28 | 1,277 | 1,292 | 1,277 | 1,287 | +5 | +0.4% | 140,600 |
| 2024/02/27 | 1,276 | 1,298 | 1,274 | 1,282 | +3 | +0.2% | 155,000 |
| 2024/02/26 | 1,291 | 1,299 | 1,279 | 1,279 | -8 | -0.6% | 134,200 |
| 2024/02/22 | 1,290 | 1,290 | 1,279 | 1,287 | +1 | +0.1% | 182,700 |
| 2024/02/21 | 1,286 | 1,300 | 1,274 | 1,286 | -2 | -0.2% | 138,100 |
| 2024/02/20 | 1,290 | 1,300 | 1,287 | 1,288 | -2 | -0.2% | 147,200 |
| 2024/02/19 | 1,285 | 1,303 | 1,285 | 1,290 | +2 | +0.2% | 376,100 |
| 2024/02/16 | 1,266 | 1,295 | 1,265 | 1,288 | +31 | +2.5% | 201,100 |
| 2024/02/15 | 1,286 | 1,290 | 1,248 | 1,257 | -7 | -0.6% | 180,700 |
| 2024/02/14 | 1,290 | 1,290 | 1,246 | 1,264 | -39 | -3% | 328,300 |
151～
200
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
