決算new！
2025/02/13 発表
4-12月期(3Q累計)経常は19％減益で着地
8051東証P貸借
業種 卸売業
山善 株価時系列データ
PTS
1,292.1
円
(10:44)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,568 (24/08/09) | 1,263 (24/11/27) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,568 (24/08/09) | 1,180 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,297 | 1,297 | 1,286 | 1,294 | -3 | -0.2 | 55,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,315 | 1,332 | 1,282 | 1,297 | -10 | -0.8 | 663,400 |
| 2/7 | 1,330 | 1,335 | 1,285 | 1,307 | -31 | -2.3 | 589,400 |
| 1/31 | 1,330 | 1,349 | 1,326 | 1,338 | +16 | +1.2 | 492,600 |
| 1/24 | 1,308 | 1,340 | 1,304 | 1,322 | +14 | +1.1 | 409,900 |
| 1/17 | 1,324 | 1,337 | 1,297 | 1,308 | -10 | -0.8 | 495,700 |
| 1/10 | 1,396 | 1,406 | 1,304 | 1,318 | -78 | -5.6 | 635,400 |
| 12/30 | 1,400 | 1,411 | 1,396 | 1,396 | -4 | -0.3 | 153,200 |
| 12/27 | 1,393 | 1,403 | 1,383 | 1,400 | +13 | +0.9 | 706,400 |
| 12/20 | 1,371 | 1,426 | 1,354 | 1,387 | +16 | +1.2 | 1,171,100 |
| 12/13 | 1,318 | 1,376 | 1,312 | 1,371 | +62 | +4.7 | 835,100 |
| 12/6 | 1,287 | 1,316 | 1,283 | 1,309 | +22 | +1.7 | 583,500 |
| 11/29 | 1,310 | 1,314 | 1,263 | 1,287 | -13 | -1.0 | 631,000 |
| 11/22 | 1,315 | 1,326 | 1,287 | 1,300 | -17 | -1.3 | 409,300 |
| 11/15 | 1,316 | 1,350 | 1,282 | 1,317 | -3 | -0.2 | 682,400 |
| 11/8 | 1,321 | 1,359 | 1,307 | 1,320 | -4 | -0.3 | 518,600 |
| 11/1 | 1,320 | 1,343 | 1,307 | 1,324 | +7 | +0.5 | 1,073,300 |
| 10/25 | 1,351 | 1,351 | 1,300 | 1,317 | -34 | -2.5 | 504,700 |
| 10/18 | 1,345 | 1,364 | 1,336 | 1,351 | +11 | +0.8 | 469,400 |
| 10/11 | 1,390 | 1,399 | 1,331 | 1,340 | -43 | -3.1 | 816,200 |
| 10/4 | 1,350 | 1,396 | 1,343 | 1,383 | +5 | +0.4 | 826,700 |
| 9/27 | 1,400 | 1,408 | 1,358 | 1,378 | -7 | -0.5 | 686,400 |
| 9/20 | 1,346 | 1,403 | 1,330 | 1,385 | +49 | +3.7 | 785,300 |
| 9/13 | 1,364 | 1,401 | 1,336 | 1,336 | -41 | -3.0 | 804,200 |
| 9/6 | 1,375 | 1,407 | 1,326 | 1,377 | +4 | +0.3 | 1,189,900 |
| 8/30 | 1,387 | 1,391 | 1,341 | 1,373 | -14 | -1.0 | 881,200 |
| 8/23 | 1,427 | 1,427 | 1,360 | 1,387 | -51 | -3.6 | 867,000 |
| 8/16 | 1,497 | 1,543 | 1,422 | 1,438 | -99 | -6.4 | 1,180,100 |
| 8/9 | 1,426 | 1,568 | 1,334 | 1,537 | +81 | +5.6 | 3,003,400 |
| 8/2 | 1,533 | 1,563 | 1,455 | 1,456 | -71 | -4.7 | 1,296,100 |
| 7/26 | 1,500 | 1,548 | 1,476 | 1,527 | +19 | +1.3 | 1,659,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
