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 |
|---|---|---|---|---|---|---|---|
| 2026/07/02 | 8,630 | 8,673 | 8,555 | 8,564 | -39 | -0.5% | 168,900 |
| 2026/07/01 | 8,655 | 8,709 | 8,578 | 8,603 | -24 | -0.3% | 147,000 |
| 2026/06/30 | 8,700 | 8,729 | 8,571 | 8,627 | -61 | -0.7% | 151,000 |
| 2026/06/29 | 8,730 | 8,826 | 8,629 | 8,688 | +22 | +0.3% | 159,300 |
| 2026/06/26 | 8,704 | 8,704 | 8,523 | 8,666 | +68 | +0.8% | 107,200 |
| 2026/06/25 | 8,641 | 8,673 | 8,572 | 8,598 | -31 | -0.4% | 104,800 |
| 2026/06/24 | 8,635 | 8,720 | 8,605 | 8,629 | +33 | +0.4% | 127,900 |
| 2026/06/23 | 8,575 | 8,711 | 8,496 | 8,596 | +80 | +0.9% | 117,400 |
| 2026/06/22 | 8,568 | 8,605 | 8,453 | 8,516 | -120 | -1.4% | 101,900 |
| 2026/06/19 | 8,563 | 8,742 | 8,557 | 8,636 | +26 | +0.3% | 337,000 |
| 2026/06/18 | 8,647 | 8,711 | 8,579 | 8,610 | +1 | ±0% | 163,500 |
| 2026/06/17 | 8,587 | 8,668 | 8,508 | 8,609 | +101 | +1.2% | 219,100 |
| 2026/06/16 | 8,590 | 8,624 | 8,508 | 8,508 | -82 | -1% | 150,200 |
| 2026/06/15 | 8,622 | 8,664 | 8,554 | 8,590 | +17 | +0.2% | 195,300 |
| 2026/06/12 | 8,565 | 8,625 | 8,514 | 8,573 | +37 | +0.4% | 202,600 |
| 2026/06/11 | 8,608 | 8,677 | 8,443 | 8,536 | -40 | -0.5% | 227,600 |
| 2026/06/10 | 8,590 | 8,606 | 8,498 | 8,576 | +57 | +0.7% | 143,800 |
| 2026/06/09 | 8,760 | 8,769 | 8,506 | 8,519 | -102 | -1.2% | 159,600 |
| 2026/06/08 | 8,729 | 8,769 | 8,470 | 8,621 | +31 | +0.4% | 296,800 |
| 2026/06/05 | 8,737 | 8,798 | 8,561 | 8,590 | -96 | -1.1% | 168,700 |
| 2026/06/04 | 8,779 | 8,779 | 8,638 | 8,686 | -93 | -1.1% | 158,000 |
| 2026/06/03 | 8,750 | 8,804 | 8,660 | 8,779 | -13 | -0.1% | 165,800 |
| 2026/06/02 | 8,824 | 8,903 | 8,674 | 8,792 | -112 | -1.3% | 135,200 |
| 2026/06/01 | 9,090 | 9,200 | 8,874 | 8,904 | -75 | -0.8% | 173,500 |
| 2026/05/29 | 8,800 | 8,979 | 8,800 | 8,979 | +112 | +1.3% | 287,600 |
| 2026/05/28 | 8,811 | 8,901 | 8,775 | 8,867 | +92 | +1% | 161,200 |
| 2026/05/27 | 8,895 | 8,948 | 8,702 | 8,775 | -270 | -3% | 193,000 |
| 2026/05/26 | 8,951 | 9,163 | 8,847 | 9,045 | +146 | +1.6% | 218,900 |
| 2026/05/25 | 9,054 | 9,072 | 8,842 | 8,899 | -81 | -0.9% | 140,000 |
| 2026/05/22 | 9,201 | 9,201 | 8,898 | 8,980 | -241 | -2.6% | 121,800 |
| 2026/05/21 | 9,240 | 9,300 | 9,131 | 9,221 | +86 | +0.9% | 136,300 |
| 2026/05/20 | 9,250 | 9,250 | 9,065 | 9,135 | -125 | -1.3% | 194,900 |
| 2026/05/19 | 9,100 | 9,260 | 9,083 | 9,260 | +172 | +1.9% | 212,700 |
| 2026/05/18 | 8,998 | 9,165 | 8,915 | 9,088 | +7 | +0.1% | 239,000 |
| 2026/05/15 | 9,280 | 9,398 | 8,998 | 9,081 | +150 | +1.7% | 407,500 |
| 2026/05/14 | 8,645 | 8,931 | 8,551 | 8,931 | +383 | +4.5% | 197,300 |
| 2026/05/13 | 8,547 | 8,584 | 8,494 | 8,548 | +29 | +0.3% | 144,000 |
| 2026/05/12 | 8,656 | 8,686 | 8,510 | 8,519 | -78 | -0.9% | 137,500 |
| 2026/05/11 | 8,764 | 8,818 | 8,597 | 8,597 | -71 | -0.8% | 209,100 |
| 2026/05/08 | 8,597 | 8,697 | 8,515 | 8,668 | +27 | +0.3% | 196,400 |
| 2026/05/07 | 8,566 | 8,772 | 8,566 | 8,641 | +152 | +1.8% | 182,900 |
| 2026/05/01 | 8,413 | 8,520 | 8,317 | 8,489 | +39 | +0.5% | 229,400 |
| 2026/04/30 | 8,487 | 8,537 | 8,319 | 8,450 | -166 | -1.9% | 276,900 |
| 2026/04/28 | 8,526 | 8,616 | 8,482 | 8,616 | +199 | +2.4% | 384,000 |
| 2026/04/27 | 8,360 | 8,445 | 8,220 | 8,417 | +30 | +0.4% | 213,700 |
| 2026/04/24 | 8,341 | 8,408 | 8,300 | 8,387 | -52 | -0.6% | 201,900 |
| 2026/04/23 | 8,366 | 8,471 | 8,344 | 8,439 | -1 | ±0% | 212,800 |
| 2026/04/22 | 8,619 | 8,619 | 8,431 | 8,440 | -253 | -2.9% | 166,100 |
| 2026/04/21 | 8,756 | 8,772 | 8,643 | 8,693 | +11 | +0.1% | 151,100 |
| 2026/04/20 | 8,840 | 8,840 | 8,639 | 8,682 | -150 | -1.7% | 202,400 |
1～
50
件表示中 / 3976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 | 856,400円 | +1.1% | +4.9% | 3.08% | 13.01倍 | 1.42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 |
| ＪＲ九州 | 350,200円 | +4.0% | -4.2% | 3.46% | 10.44倍 | 1.09倍 |
|
ＪＲ九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
| セイノーＨＤ | 265,000円 | +1.5% | +12.2% | 3.92% | 15.64倍 | 0.97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 王 | 74,040円 | +1.4% | -6.6% | 2.97% | 9.97倍 | 0.97倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店など展開。子育て支援など沿線活性化策 |
| 京 急 | 149,200円 | +32.0% | +52.5% | 3.08% | 13.28倍 | 1.03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
