山九の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 7,875 | 7,949 | 7,805 | 7,869 | +34 | +0.4% | 204,000 |
| 2025/10/30 | 7,769 | 7,875 | 7,716 | 7,835 | +125 | +1.6% | 135,400 |
| 2025/10/29 | 7,837 | 7,926 | 7,710 | 7,710 | -151 | -1.9% | 127,400 |
| 2025/10/28 | 8,073 | 8,073 | 7,823 | 7,861 | -173 | -2.2% | 126,800 |
| 2025/10/27 | 8,018 | 8,098 | 7,993 | 8,034 | +41 | +0.5% | 166,500 |
| 2025/10/24 | 7,890 | 7,999 | 7,877 | 7,993 | +60 | +0.8% | 134,400 |
| 2025/10/23 | 7,966 | 7,988 | 7,904 | 7,933 | -17 | -0.2% | 103,800 |
| 2025/10/22 | 7,889 | 7,955 | 7,889 | 7,950 | +151 | +1.9% | 167,500 |
| 2025/10/21 | 7,909 | 7,961 | 7,799 | 7,799 | -142 | -1.8% | 130,700 |
| 2025/10/20 | 7,933 | 7,973 | 7,894 | 7,941 | +114 | +1.5% | 114,400 |
| 2025/10/17 | 7,908 | 7,929 | 7,822 | 7,827 | -63 | -0.8% | 162,500 |
| 2025/10/16 | 7,961 | 7,997 | 7,861 | 7,890 | -71 | -0.9% | 141,700 |
| 2025/10/15 | 7,875 | 7,982 | 7,867 | 7,961 | +95 | +1.2% | 122,200 |
| 2025/10/14 | 7,922 | 8,004 | 7,844 | 7,866 | -169 | -2.1% | 127,400 |
| 2025/10/10 | 8,018 | 8,087 | 7,981 | 8,035 | -92 | -1.1% | 140,900 |
| 2025/10/09 | 7,950 | 8,127 | 7,941 | 8,127 | +138 | +1.7% | 108,600 |
| 2025/10/08 | 8,018 | 8,083 | 7,989 | 7,989 | -37 | -0.5% | 92,600 |
| 2025/10/07 | 7,944 | 8,026 | 7,900 | 8,026 | +67 | +0.8% | 136,700 |
| 2025/10/06 | 8,067 | 8,067 | 7,959 | 7,959 | +42 | +0.5% | 119,500 |
| 2025/10/03 | 7,851 | 7,921 | 7,843 | 7,917 | +65 | +0.8% | 100,100 |
| 2025/10/02 | 7,892 | 7,935 | 7,794 | 7,852 | -115 | -1.4% | 152,500 |
| 2025/10/01 | 8,024 | 8,062 | 7,865 | 7,967 | -133 | -1.6% | 213,500 |
| 2025/09/30 | 8,110 | 8,139 | 8,030 | 8,100 | +4 | ±0% | 117,500 |
| 2025/09/29 | 8,186 | 8,290 | 8,026 | 8,096 | -217 | -2.6% | 125,900 |
| 2025/09/26 | 8,236 | 8,318 | 8,225 | 8,313 | +88 | +1.1% | 136,100 |
| 2025/09/25 | 8,213 | 8,259 | 8,147 | 8,225 | +96 | +1.2% | 119,700 |
| 2025/09/24 | 8,168 | 8,171 | 8,066 | 8,129 | +7 | +0.1% | 157,600 |
| 2025/09/22 | 8,155 | 8,156 | 8,101 | 8,122 | -33 | -0.4% | 91,100 |
| 2025/09/19 | 8,153 | 8,236 | 8,094 | 8,155 | +2 | ±0% | 183,400 |
| 2025/09/18 | 8,172 | 8,215 | 8,080 | 8,153 | -18 | -0.2% | 158,100 |
| 2025/09/17 | 8,371 | 8,380 | 8,161 | 8,171 | -213 | -2.5% | 129,900 |
| 2025/09/16 | 8,317 | 8,436 | 8,314 | 8,384 | +78 | +0.9% | 124,600 |
| 2025/09/12 | 8,300 | 8,422 | 8,257 | 8,306 | +25 | +0.3% | 162,500 |
| 2025/09/11 | 8,260 | 8,288 | 8,212 | 8,281 | +59 | +0.7% | 128,300 |
| 2025/09/10 | 8,127 | 8,233 | 8,107 | 8,222 | +96 | +1.2% | 186,800 |
| 2025/09/09 | 8,119 | 8,150 | 8,056 | 8,126 | -53 | -0.6% | 263,800 |
| 2025/09/08 | 8,107 | 8,230 | 8,107 | 8,179 | +74 | +0.9% | 161,000 |
| 2025/09/05 | 8,150 | 8,154 | 8,077 | 8,105 | -78 | -1% | 180,400 |
| 2025/09/04 | 8,208 | 8,224 | 8,140 | 8,183 | -25 | -0.3% | 190,100 |
| 2025/09/03 | 8,270 | 8,275 | 8,189 | 8,208 | -55 | -0.7% | 142,400 |
| 2025/09/02 | 8,212 | 8,283 | 8,180 | 8,263 | +51 | +0.6% | 140,000 |
| 2025/09/01 | 8,144 | 8,232 | 8,144 | 8,212 | +3 | ±0% | 114,700 |
| 2025/08/29 | 8,160 | 8,228 | 8,137 | 8,209 | +9 | +0.1% | 145,800 |
| 2025/08/28 | 8,221 | 8,221 | 8,154 | 8,200 | -41 | -0.5% | 185,600 |
| 2025/08/27 | 8,350 | 8,372 | 8,227 | 8,241 | -71 | -0.9% | 156,600 |
| 2025/08/26 | 8,241 | 8,337 | 8,224 | 8,312 | +71 | +0.9% | 277,900 |
| 2025/08/25 | 8,442 | 8,519 | 8,218 | 8,241 | -244 | -2.9% | 202,200 |
| 2025/08/22 | 8,449 | 8,532 | 8,339 | 8,485 | +126 | +1.5% | 207,300 |
| 2025/08/21 | 8,353 | 8,370 | 8,284 | 8,359 | -15 | -0.2% | 153,100 |
| 2025/08/20 | 8,378 | 8,404 | 8,294 | 8,374 | -33 | -0.4% | 143,000 |
1～
50
件表示中 / 3815件
類似銘柄と比較する
現在ご覧いただいている「山 九」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 九 | 786,900円 | +1.9% | -8.2% | 2.95% | 13.69倍 | 1.38倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| ニッコンＨＤ | 347,600円 | +13.0% | +22.7% | 2.13% | 20.91倍 | 1.73倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 京 王 | 365,700円 | +10.8% | -9.1% | 2.87% | 10.55倍 | 1.04倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| セイノーＨＤ | 217,800円 | +10.4% | +36.2% | 4.68% | 14.77倍 | 0.82倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| 京 急 | 143,700円 | +3.8% | -29.9% | 2.37% | 16.54倍 | 1.04倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
市場注目の銘柄
チャート関連のコラム
