決算new！
2024/05/14 発表
今期経常は15％増益、前期配当を1円増額・今期は1円増配へ
8051東証P貸借
業種 卸売業
山善 株価時系列データ
PTS
1,386.4
円
(09:31)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,420 (24/05/14) | 1,019 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,420 (24/05/14) | 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) |
|---|---|---|---|---|---|---|---|
| 5/20 | 1,386 | 1,388 | 1,373 | 1,383 | -3 | -0.2 | 22,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,177 | 1,203 | 1,167 | 1,193 | +6 | +0.5 | 1,020,700 |
| 10/13 | 1,195 | 1,209 | 1,183 | 1,187 | +10 | +0.9 | 664,900 |
| 10/6 | 1,188 | 1,209 | 1,138 | 1,177 | +1 | +0.1 | 819,300 |
| 9/29 | 1,221 | 1,222 | 1,167 | 1,176 | -40 | -3.3 | 675,700 |
| 9/22 | 1,207 | 1,246 | 1,198 | 1,216 | +8 | +0.7 | 756,800 |
| 9/15 | 1,113 | 1,218 | 1,097 | 1,208 | +97 | +8.7 | 1,333,400 |
| 9/8 | 1,145 | 1,162 | 1,111 | 1,111 | -37 | -3.2 | 596,000 |
| 9/1 | 1,121 | 1,155 | 1,120 | 1,148 | +37 | +3.3 | 554,900 |
| 8/25 | 1,107 | 1,119 | 1,087 | 1,111 | +4 | +0.4 | 542,300 |
| 8/18 | 1,163 | 1,163 | 1,102 | 1,107 | -61 | -5.2 | 468,000 |
| 8/10 | 1,150 | 1,181 | 1,148 | 1,168 | +10 | +0.9 | 462,800 |
| 8/4 | 1,206 | 1,215 | 1,153 | 1,158 | -30 | -2.5 | 733,700 |
| 7/28 | 1,149 | 1,194 | 1,140 | 1,188 | +51 | +4.5 | 657,300 |
| 7/21 | 1,100 | 1,143 | 1,099 | 1,137 | +39 | +3.6 | 415,700 |
| 7/14 | 1,105 | 1,109 | 1,083 | 1,098 | -3 | -0.3 | 495,200 |
| 7/7 | 1,117 | 1,133 | 1,093 | 1,101 | -4 | -0.4 | 696,900 |
| 6/30 | 1,131 | 1,135 | 1,099 | 1,105 | -25 | -2.2 | 614,800 |
| 6/23 | 1,130 | 1,169 | 1,111 | 1,130 | +6 | +0.5 | 705,700 |
| 6/16 | 1,087 | 1,130 | 1,086 | 1,124 | +41 | +3.8 | 1,193,700 |
| 6/9 | 1,069 | 1,087 | 1,044 | 1,083 | +27 | +2.6 | 617,100 |
| 6/2 | 1,067 | 1,067 | 1,019 | 1,056 | +2 | +0.2 | 591,900 |
| 5/26 | 1,056 | 1,076 | 1,052 | 1,054 | -2 | -0.2 | 361,900 |
| 5/19 | 1,034 | 1,070 | 1,025 | 1,056 | +14 | +1.3 | 522,200 |
| 5/12 | 1,050 | 1,067 | 1,029 | 1,042 | -26 | -2.4 | 742,700 |
| 5/2 | 1,056 | 1,080 | 1,056 | 1,068 | +17 | +1.6 | 186,500 |
| 4/28 | 1,030 | 1,055 | 1,022 | 1,051 | +25 | +2.4 | 375,600 |
| 4/21 | 1,026 | 1,032 | 999 | 1,026 | 0 | 0.0 | 348,900 |
| 4/14 | 1,001 | 1,030 | 991 | 1,026 | +36 | +3.6 | 315,300 |
| 4/7 | 1,033 | 1,037 | 986 | 990 | -27 | -2.7 | 453,000 |
| 3/31 | 1,009 | 1,030 | 995 | 1,017 | +19 | +1.9 | 502,300 |
▶︎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