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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,010 | 1,028 | 1,004 | 1,012 | ±0 | ±0% | 270,900 |
| 2015/08/13 | 1,046 | 1,053 | 988 | 1,012 | -44 | -4.2% | 371,400 |
| 2015/08/12 | 1,083 | 1,083 | 1,049 | 1,056 | -25 | -2.3% | 211,400 |
| 2015/08/11 | 1,130 | 1,145 | 1,064 | 1,081 | -35 | -3.1% | 463,300 |
| 2015/08/10 | 1,040 | 1,123 | 1,033 | 1,116 | +75 | +7.2% | 429,100 |
| 2015/08/07 | 1,062 | 1,063 | 1,031 | 1,041 | -30 | -2.8% | 170,300 |
| 2015/08/06 | 1,056 | 1,086 | 1,044 | 1,071 | +23 | +2.2% | 186,400 |
| 2015/08/05 | 1,039 | 1,063 | 1,039 | 1,048 | +15 | +1.5% | 154,900 |
| 2015/08/04 | 1,040 | 1,040 | 1,021 | 1,033 | -6 | -0.6% | 141,000 |
| 2015/08/03 | 1,044 | 1,057 | 1,032 | 1,039 | -5 | -0.5% | 143,900 |
| 2015/07/31 | 1,030 | 1,045 | 1,008 | 1,044 | +14 | +1.4% | 199,100 |
| 2015/07/30 | 1,031 | 1,045 | 1,024 | 1,030 | +5 | +0.5% | 159,200 |
| 2015/07/29 | 1,040 | 1,040 | 1,015 | 1,025 | -10 | -1% | 122,900 |
| 2015/07/28 | 1,029 | 1,041 | 1,016 | 1,035 | -3 | -0.3% | 139,100 |
| 2015/07/27 | 1,048 | 1,054 | 1,032 | 1,038 | -10 | -1% | 166,600 |
| 2015/07/24 | 1,072 | 1,072 | 1,041 | 1,048 | -25 | -2.3% | 133,900 |
| 2015/07/23 | 1,070 | 1,077 | 1,062 | 1,073 | +3 | +0.3% | 86,000 |
| 2015/07/22 | 1,070 | 1,079 | 1,057 | 1,070 | -7 | -0.6% | 123,400 |
| 2015/07/21 | 1,070 | 1,088 | 1,070 | 1,077 | +12 | +1.1% | 114,200 |
| 2015/07/17 | 1,073 | 1,081 | 1,061 | 1,065 | -8 | -0.7% | 55,200 |
| 2015/07/16 | 1,072 | 1,082 | 1,065 | 1,073 | +5 | +0.5% | 104,300 |
| 2015/07/15 | 1,075 | 1,077 | 1,058 | 1,068 | -2 | -0.2% | 115,100 |
| 2015/07/14 | 1,063 | 1,077 | 1,055 | 1,070 | +34 | +3.3% | 157,000 |
| 2015/07/13 | 1,028 | 1,050 | 1,028 | 1,036 | +17 | +1.7% | 115,400 |
| 2015/07/10 | 1,023 | 1,046 | 1,001 | 1,019 | +3 | +0.3% | 208,500 |
| 2015/07/09 | 999 | 1,018 | 972 | 1,016 | +3 | +0.3% | 290,500 |
| 2015/07/08 | 1,053 | 1,053 | 1,011 | 1,013 | -47 | -4.4% | 258,500 |
| 2015/07/07 | 1,102 | 1,109 | 1,059 | 1,060 | -29 | -2.7% | 249,600 |
| 2015/07/06 | 1,090 | 1,112 | 1,088 | 1,089 | -27 | -2.4% | 86,500 |
| 2015/07/03 | 1,134 | 1,134 | 1,114 | 1,116 | -17 | -1.5% | 57,000 |
| 2015/07/02 | 1,139 | 1,148 | 1,131 | 1,133 | -1 | -0.1% | 107,000 |
| 2015/07/01 | 1,117 | 1,141 | 1,117 | 1,134 | +17 | +1.5% | 207,100 |
| 2015/06/30 | 1,099 | 1,124 | 1,099 | 1,117 | +15 | +1.4% | 141,300 |
| 2015/06/29 | 1,080 | 1,114 | 1,079 | 1,102 | -21 | -1.9% | 146,600 |
| 2015/06/26 | 1,135 | 1,146 | 1,120 | 1,123 | -15 | -1.3% | 223,800 |
| 2015/06/25 | 1,148 | 1,165 | 1,138 | 1,138 | -10 | -0.9% | 193,800 |
| 2015/06/24 | 1,164 | 1,168 | 1,145 | 1,148 | -9 | -0.8% | 146,100 |
| 2015/06/23 | 1,149 | 1,172 | 1,139 | 1,157 | +18 | +1.6% | 189,200 |
| 2015/06/22 | 1,145 | 1,149 | 1,117 | 1,139 | -4 | -0.3% | 290,300 |
| 2015/06/19 | 1,105 | 1,153 | 1,105 | 1,143 | +52 | +4.8% | 240,700 |
| 2015/06/18 | 1,105 | 1,113 | 1,080 | 1,091 | -14 | -1.3% | 159,000 |
| 2015/06/17 | 1,114 | 1,129 | 1,093 | 1,105 | -9 | -0.8% | 187,400 |
| 2015/06/16 | 1,122 | 1,129 | 1,110 | 1,114 | -10 | -0.9% | 110,200 |
| 2015/06/15 | 1,132 | 1,142 | 1,112 | 1,124 | -8 | -0.7% | 324,200 |
| 2015/06/12 | 1,115 | 1,133 | 1,114 | 1,132 | +16 | +1.4% | 256,400 |
| 2015/06/11 | 1,112 | 1,138 | 1,111 | 1,116 | +9 | +0.8% | 128,900 |
| 2015/06/10 | 1,134 | 1,145 | 1,107 | 1,107 | -18 | -1.6% | 135,000 |
| 2015/06/09 | 1,152 | 1,153 | 1,125 | 1,125 | -33 | -2.8% | 111,300 |
| 2015/06/08 | 1,161 | 1,169 | 1,150 | 1,158 | +12 | +1% | 93,300 |
| 2015/06/05 | 1,145 | 1,164 | 1,140 | 1,146 | +1 | +0.1% | 132,700 |
2451～
2500
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 | 138,900円 | +2.7% | -10.2% | 3.74% | 16.85倍 | 0.94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 | 1,040,000円 | +3.0% | +1.0% | 1.54% | 15.89倍 | 1.14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 | 317,500円 | +2.6% | +1.5% | 3.28% | 12.22倍 | 2.13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 | 399,500円 | +0.9% | -2.1% | 0.75% | 42.51倍 | 2.29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
