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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/11/28 | 1,203 | 1,207 | 1,199 | 1,204 | +4 | +0.3% | 92,900 |
| 2023/11/27 | 1,203 | 1,204 | 1,197 | 1,200 | -3 | -0.2% | 124,300 |
| 2023/11/24 | 1,197 | 1,203 | 1,195 | 1,203 | +9 | +0.8% | 92,900 |
| 2023/11/22 | 1,188 | 1,197 | 1,183 | 1,194 | +5 | +0.4% | 127,100 |
| 2023/11/21 | 1,195 | 1,201 | 1,188 | 1,189 | -9 | -0.8% | 210,900 |
| 2023/11/20 | 1,227 | 1,230 | 1,198 | 1,198 | -29 | -2.4% | 145,900 |
| 2023/11/17 | 1,203 | 1,227 | 1,201 | 1,227 | +26 | +2.2% | 117,600 |
| 2023/11/16 | 1,196 | 1,205 | 1,195 | 1,201 | -1 | -0.1% | 105,200 |
| 2023/11/15 | 1,202 | 1,226 | 1,198 | 1,202 | +2 | +0.2% | 201,500 |
351～
400
件表示中 / 3735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 | 123,500円 | +2.7% | -10.2% | 4.21% | 15.08倍 | 0.84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 |
| モスフード | 371,500円 | +0.9% | -2.1% | 0.81% | 39.52倍 | 2.12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 | 145,300円 | +10.6% | +7.9% | 4.13% | 13.91倍 | 0.86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 |
| 東テク | 274,100円 | +2.6% | +1.5% | 3.79% | 10.54倍 | 1.84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 |
| ＩＤＯＭ | 106,800円 | +2.5% | +10.4% | 3.80% | 7.89倍 | 1.36倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
