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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 8,784 | 8,889 | 8,601 | 8,680 | -199 | -2.2% | 251,300 |
| 2025/07/31 | 8,832 | 8,913 | 8,503 | 8,879 | -31 | -0.3% | 388,500 |
| 2025/07/30 | 8,692 | 8,940 | 8,690 | 8,910 | +188 | +2.2% | 237,700 |
| 2025/07/29 | 8,600 | 8,722 | 8,539 | 8,722 | +61 | +0.7% | 221,800 |
| 2025/07/28 | 8,745 | 8,829 | 8,661 | 8,661 | -44 | -0.5% | 179,700 |
| 2025/07/25 | 8,612 | 8,738 | 8,550 | 8,705 | +87 | +1% | 194,800 |
| 2025/07/24 | 8,550 | 8,618 | 8,503 | 8,618 | +125 | +1.5% | 181,000 |
| 2025/07/23 | 8,575 | 8,597 | 8,440 | 8,493 | +27 | +0.3% | 213,800 |
| 2025/07/22 | 8,373 | 8,492 | 8,353 | 8,466 | +37 | +0.4% | 127,600 |
| 2025/07/18 | 8,430 | 8,473 | 8,374 | 8,429 | +31 | +0.4% | 211,200 |
| 2025/07/17 | 8,290 | 8,436 | 8,272 | 8,398 | +114 | +1.4% | 197,300 |
| 2025/07/16 | 8,385 | 8,399 | 8,260 | 8,284 | -31 | -0.4% | 173,600 |
| 2025/07/15 | 8,289 | 8,325 | 8,238 | 8,315 | +81 | +1% | 157,500 |
| 2025/07/14 | 8,151 | 8,283 | 8,143 | 8,234 | +72 | +0.9% | 175,100 |
| 2025/07/11 | 8,169 | 8,255 | 8,120 | 8,162 | +45 | +0.6% | 173,400 |
| 2025/07/10 | 8,243 | 8,243 | 8,058 | 8,117 | -146 | -1.8% | 228,900 |
| 2025/07/09 | 8,193 | 8,354 | 8,193 | 8,263 | +138 | +1.7% | 226,600 |
| 2025/07/08 | 7,948 | 8,140 | 7,926 | 8,125 | +227 | +2.9% | 287,600 |
| 2025/07/07 | 7,874 | 7,931 | 7,844 | 7,898 | +24 | +0.3% | 103,600 |
| 2025/07/04 | 7,815 | 7,891 | 7,803 | 7,874 | +59 | +0.8% | 121,800 |
| 2025/07/03 | 7,872 | 7,894 | 7,735 | 7,815 | -56 | -0.7% | 201,800 |
| 2025/07/02 | 7,750 | 7,885 | 7,721 | 7,871 | +82 | +1.1% | 140,800 |
| 2025/07/01 | 7,721 | 7,810 | 7,721 | 7,789 | +57 | +0.7% | 174,500 |
| 2025/06/30 | 7,710 | 7,762 | 7,663 | 7,732 | +22 | +0.3% | 168,300 |
| 2025/06/27 | 7,710 | 7,741 | 7,656 | 7,710 | -24 | -0.3% | 190,200 |
| 2025/06/26 | 7,793 | 7,800 | 7,710 | 7,734 | -28 | -0.4% | 171,200 |
| 2025/06/25 | 7,734 | 7,771 | 7,652 | 7,762 | +28 | +0.4% | 151,300 |
| 2025/06/24 | 7,750 | 7,771 | 7,691 | 7,734 | +3 | ±0% | 126,100 |
| 2025/06/23 | 7,741 | 7,781 | 7,688 | 7,731 | +5 | +0.1% | 217,600 |
| 2025/06/20 | 7,644 | 7,760 | 7,644 | 7,726 | +82 | +1.1% | 566,200 |
| 2025/06/19 | 7,595 | 7,694 | 7,595 | 7,644 | +72 | +1% | 185,000 |
| 2025/06/18 | 7,504 | 7,587 | 7,504 | 7,572 | -23 | -0.3% | 233,800 |
| 2025/06/17 | 7,571 | 7,596 | 7,534 | 7,595 | +29 | +0.4% | 251,100 |
| 2025/06/16 | 7,501 | 7,570 | 7,493 | 7,566 | +76 | +1% | 167,100 |
| 2025/06/13 | 7,466 | 7,498 | 7,384 | 7,490 | +24 | +0.3% | 201,100 |
| 2025/06/12 | 7,464 | 7,533 | 7,421 | 7,466 | +67 | +0.9% | 292,800 |
| 2025/06/11 | 7,273 | 7,415 | 7,273 | 7,399 | +216 | +3% | 273,800 |
| 2025/06/10 | 7,161 | 7,235 | 7,161 | 7,183 | -3 | ±0% | 180,900 |
| 2025/06/09 | 7,230 | 7,251 | 7,184 | 7,186 | +26 | +0.4% | 128,200 |
| 2025/06/06 | 7,159 | 7,192 | 7,131 | 7,160 | +76 | +1.1% | 127,900 |
| 2025/06/05 | 7,105 | 7,137 | 7,050 | 7,084 | -73 | -1% | 142,700 |
| 2025/06/04 | 7,094 | 7,194 | 7,077 | 7,157 | +83 | +1.2% | 170,500 |
| 2025/06/03 | 6,980 | 7,106 | 6,950 | 7,074 | +78 | +1.1% | 233,700 |
| 2025/06/02 | 6,940 | 7,004 | 6,900 | 6,996 | +51 | +0.7% | 185,600 |
| 2025/05/30 | 6,873 | 6,983 | 6,859 | 6,945 | -28 | -0.4% | 228,800 |
| 2025/05/29 | 7,022 | 7,035 | 6,961 | 6,973 | -38 | -0.5% | 169,800 |
| 2025/05/28 | 6,965 | 7,090 | 6,953 | 7,011 | +121 | +1.8% | 332,000 |
| 2025/05/27 | 6,898 | 6,964 | 6,880 | 6,890 | -33 | -0.5% | 225,000 |
| 2025/05/26 | 6,900 | 6,934 | 6,858 | 6,923 | -7 | -0.1% | 227,200 |
| 2025/05/23 | 6,905 | 6,971 | 6,870 | 6,930 | +44 | +0.6% | 182,200 |
1～
50
件表示中 / 3754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 | 868,000円 | +1.9% | -8.2% | 2.67% | 15.32倍 | 1.54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 |
| 近鉄ＧＨＤ | 294,400円 | +7.9% | -4.3% | 2.04% | 11.66倍 | 1.03倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
| 東 武 | 260,200円 | +1.4% | -14.7% | 2.50% | 10.26倍 | 0.92倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| セイノーＨＤ | 234,500円 | +10.4% | +36.2% | 4.35% | 15.90倍 | 0.88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 | 158,300円 | +3.8% | -29.9% | 2.15% | 18.48倍 | 1.16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
