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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,266 | 1,326 | 1,260 | 1,303 | +51 | +4.1% | 647,200 |
| 2024/02/09 | 1,256 | 1,262 | 1,249 | 1,252 | -14 | -1.1% | 142,700 |
| 2024/02/08 | 1,256 | 1,268 | 1,244 | 1,266 | +9 | +0.7% | 130,200 |
| 2024/02/07 | 1,245 | 1,258 | 1,245 | 1,257 | +6 | +0.5% | 142,400 |
| 2024/02/06 | 1,248 | 1,272 | 1,245 | 1,251 | ±0 | ±0% | 158,900 |
| 2024/02/05 | 1,275 | 1,275 | 1,250 | 1,251 | -19 | -1.5% | 145,600 |
| 2024/02/02 | 1,265 | 1,273 | 1,257 | 1,270 | +5 | +0.4% | 110,400 |
| 2024/02/01 | 1,268 | 1,275 | 1,253 | 1,265 | -3 | -0.2% | 141,400 |
| 2024/01/31 | 1,265 | 1,268 | 1,251 | 1,268 | +4 | +0.3% | 124,500 |
| 2024/01/30 | 1,291 | 1,291 | 1,263 | 1,264 | -26 | -2% | 138,400 |
| 2024/01/29 | 1,255 | 1,292 | 1,255 | 1,290 | +39 | +3.1% | 203,100 |
| 2024/01/26 | 1,283 | 1,283 | 1,251 | 1,251 | -38 | -2.9% | 211,200 |
| 2024/01/25 | 1,255 | 1,290 | 1,255 | 1,289 | +33 | +2.6% | 381,600 |
| 2024/01/24 | 1,250 | 1,257 | 1,240 | 1,256 | +3 | +0.2% | 193,300 |
| 2024/01/23 | 1,235 | 1,265 | 1,234 | 1,253 | +30 | +2.5% | 636,700 |
| 2024/01/22 | 1,220 | 1,227 | 1,217 | 1,223 | +6 | +0.5% | 249,700 |
| 2024/01/19 | 1,204 | 1,228 | 1,202 | 1,217 | +18 | +1.5% | 378,000 |
| 2024/01/18 | 1,197 | 1,202 | 1,194 | 1,199 | +4 | +0.3% | 188,700 |
| 2024/01/17 | 1,200 | 1,202 | 1,194 | 1,195 | -5 | -0.4% | 224,700 |
| 2024/01/16 | 1,200 | 1,203 | 1,190 | 1,200 | ±0 | ±0% | 211,100 |
| 2024/01/15 | 1,200 | 1,203 | 1,198 | 1,200 | ±0 | ±0% | 341,300 |
| 2024/01/12 | 1,200 | 1,205 | 1,197 | 1,200 | +7 | +0.6% | 518,200 |
| 2024/01/11 | 1,220 | 1,220 | 1,193 | 1,193 | -20 | -1.6% | 251,800 |
| 2024/01/10 | 1,222 | 1,222 | 1,213 | 1,213 | -6 | -0.5% | 252,700 |
| 2024/01/09 | 1,218 | 1,234 | 1,206 | 1,219 | +8 | +0.7% | 438,200 |
| 2024/01/05 | 1,204 | 1,211 | 1,195 | 1,211 | +4 | +0.3% | 382,100 |
| 2024/01/04 | 1,192 | 1,207 | 1,180 | 1,207 | +14 | +1.2% | 520,500 |
| 2023/12/29 | 1,199 | 1,203 | 1,185 | 1,193 | +5 | +0.4% | 326,100 |
| 2023/12/28 | 1,210 | 1,210 | 1,179 | 1,188 | -9 | -0.8% | 455,400 |
| 2023/12/27 | 1,186 | 1,203 | 1,186 | 1,197 | +20 | +1.7% | 634,600 |
| 2023/12/26 | 1,181 | 1,190 | 1,165 | 1,177 | +15 | +1.3% | 842,200 |
| 2023/12/25 | 1,200 | 1,203 | 1,153 | 1,162 | -37 | -3.1% | 3,495,000 |
| 2023/12/22 | 1,200 | 1,209 | 1,193 | 1,199 | +4 | +0.3% | 409,400 |
| 2023/12/21 | 1,199 | 1,204 | 1,193 | 1,195 | -5 | -0.4% | 409,400 |
| 2023/12/20 | 1,200 | 1,238 | 1,200 | 1,200 | ±0 | ±0% | 999,100 |
| 2023/12/19 | 1,179 | 1,203 | 1,167 | 1,200 | +36 | +3.1% | 1,594,700 |
| 2023/12/18 | 1,151 | 1,176 | 1,148 | 1,164 | -1 | -0.1% | 1,793,100 |
| 2023/12/15 | 1,151 | 1,190 | 1,146 | 1,165 | +14 | +1.2% | 1,497,800 |
| 2023/12/14 | 1,135 | 1,159 | 1,135 | 1,151 | +13 | +1.1% | 1,038,000 |
| 2023/12/13 | 1,130 | 1,147 | 1,130 | 1,138 | +6 | +0.5% | 798,600 |
| 2023/12/12 | 1,104 | 1,139 | 1,100 | 1,132 | -92 | -7.5% | 1,408,200 |
| 2023/12/11 | 1,207 | 1,225 | 1,204 | 1,224 | +24 | +2% | 123,600 |
| 2023/12/08 | 1,201 | 1,209 | 1,194 | 1,200 | -7 | -0.6% | 198,900 |
| 2023/12/07 | 1,211 | 1,214 | 1,200 | 1,207 | -16 | -1.3% | 117,500 |
| 2023/12/06 | 1,196 | 1,226 | 1,196 | 1,223 | +28 | +2.3% | 154,300 |
| 2023/12/05 | 1,200 | 1,208 | 1,194 | 1,195 | -13 | -1.1% | 208,500 |
| 2023/12/04 | 1,198 | 1,211 | 1,195 | 1,208 | +7 | +0.6% | 103,200 |
| 2023/12/01 | 1,212 | 1,212 | 1,200 | 1,201 | +1 | +0.1% | 156,800 |
| 2023/11/30 | 1,195 | 1,204 | 1,190 | 1,200 | +3 | +0.3% | 241,200 |
| 2023/11/29 | 1,197 | 1,204 | 1,197 | 1,197 | -7 | -0.6% | 100,300 |
201～
250
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
