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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 6,274 | 6,336 | 6,243 | 6,306 | +57 | +0.9% | 144,800 |
| 2025/04/30 | 6,333 | 6,368 | 6,190 | 6,249 | +16 | +0.3% | 176,000 |
| 2025/04/28 | 6,194 | 6,249 | 6,174 | 6,233 | +81 | +1.3% | 365,900 |
| 2025/04/25 | 6,158 | 6,218 | 6,121 | 6,152 | -11 | -0.2% | 147,700 |
| 2025/04/24 | 6,210 | 6,265 | 6,152 | 6,163 | -44 | -0.7% | 96,000 |
| 2025/04/23 | 6,166 | 6,242 | 6,153 | 6,207 | +77 | +1.3% | 147,400 |
| 2025/04/22 | 6,105 | 6,156 | 6,079 | 6,130 | +25 | +0.4% | 83,000 |
| 2025/04/21 | 6,099 | 6,123 | 6,039 | 6,105 | +6 | +0.1% | 82,300 |
| 2025/04/18 | 6,002 | 6,115 | 5,990 | 6,099 | +91 | +1.5% | 76,600 |
| 2025/04/17 | 6,009 | 6,040 | 5,975 | 6,008 | +13 | +0.2% | 73,900 |
| 2025/04/16 | 5,978 | 5,995 | 5,946 | 5,995 | +18 | +0.3% | 87,200 |
| 2025/04/15 | 6,030 | 6,068 | 5,942 | 5,977 | -67 | -1.1% | 142,000 |
| 2025/04/14 | 6,000 | 6,093 | 5,973 | 6,044 | +72 | +1.2% | 167,700 |
| 2025/04/11 | 5,813 | 5,974 | 5,792 | 5,972 | -59 | -1% | 165,000 |
| 2025/04/10 | 6,172 | 6,172 | 5,976 | 6,031 | +310 | +5.4% | 206,000 |
| 2025/04/09 | 5,768 | 5,825 | 5,661 | 5,721 | -68 | -1.2% | 266,900 |
| 2025/04/08 | 5,745 | 5,858 | 5,703 | 5,789 | +144 | +2.6% | 274,800 |
| 2025/04/07 | 5,499 | 5,794 | 5,413 | 5,645 | -225 | -3.8% | 288,600 |
| 2025/04/04 | 5,853 | 5,963 | 5,810 | 5,870 | -159 | -2.6% | 209,700 |
| 2025/04/03 | 5,864 | 6,060 | 5,835 | 6,029 | -74 | -1.2% | 202,900 |
| 2025/04/02 | 6,189 | 6,190 | 6,049 | 6,103 | -55 | -0.9% | 124,900 |
| 2025/04/01 | 6,190 | 6,239 | 6,133 | 6,158 | +26 | +0.4% | 113,800 |
| 2025/03/31 | 6,155 | 6,173 | 6,034 | 6,132 | -100 | -1.6% | 191,500 |
| 2025/03/28 | 6,318 | 6,395 | 6,160 | 6,232 | -122 | -1.9% | 160,700 |
| 2025/03/27 | 6,280 | 6,354 | 6,259 | 6,354 | +30 | +0.5% | 206,200 |
| 2025/03/26 | 6,413 | 6,413 | 6,288 | 6,324 | -28 | -0.4% | 172,200 |
| 2025/03/25 | 6,389 | 6,389 | 6,309 | 6,352 | +63 | +1% | 183,700 |
| 2025/03/24 | 6,345 | 6,345 | 6,243 | 6,289 | -56 | -0.9% | 137,000 |
| 2025/03/21 | 6,269 | 6,370 | 6,269 | 6,345 | +65 | +1% | 227,700 |
| 2025/03/19 | 6,210 | 6,310 | 6,209 | 6,280 | +61 | +1% | 89,900 |
| 2025/03/18 | 6,256 | 6,288 | 6,205 | 6,219 | -9 | -0.1% | 172,400 |
| 2025/03/17 | 6,110 | 6,254 | 6,077 | 6,228 | +146 | +2.4% | 188,100 |
| 2025/03/14 | 6,120 | 6,120 | 6,016 | 6,082 | -1 | ±0% | 190,200 |
| 2025/03/13 | 5,948 | 6,120 | 5,920 | 6,083 | +166 | +2.8% | 275,200 |
| 2025/03/12 | 5,840 | 5,940 | 5,832 | 5,917 | +47 | +0.8% | 133,000 |
| 2025/03/11 | 5,884 | 5,928 | 5,752 | 5,870 | -39 | -0.7% | 184,300 |
| 2025/03/10 | 5,916 | 5,943 | 5,867 | 5,909 | -7 | -0.1% | 89,600 |
| 2025/03/07 | 5,946 | 5,946 | 5,867 | 5,916 | -65 | -1.1% | 140,900 |
| 2025/03/06 | 5,929 | 6,020 | 5,887 | 5,981 | +86 | +1.5% | 114,300 |
| 2025/03/05 | 5,837 | 5,922 | 5,833 | 5,895 | +3 | +0.1% | 184,500 |
| 2025/03/04 | 5,913 | 5,989 | 5,875 | 5,892 | -82 | -1.4% | 152,800 |
| 2025/03/03 | 5,892 | 6,014 | 5,884 | 5,974 | +82 | +1.4% | 242,400 |
| 2025/02/28 | 5,976 | 6,029 | 5,710 | 5,892 | -47 | -0.8% | 332,400 |
| 2025/02/27 | 5,856 | 5,964 | 5,856 | 5,939 | +85 | +1.5% | 221,500 |
| 2025/02/26 | 6,006 | 6,006 | 5,822 | 5,854 | -134 | -2.2% | 181,700 |
| 2025/02/25 | 5,891 | 6,018 | 5,885 | 5,988 | +103 | +1.8% | 282,400 |
| 2025/02/21 | 5,814 | 5,900 | 5,814 | 5,885 | +73 | +1.3% | 239,200 |
| 2025/02/20 | 5,831 | 5,849 | 5,804 | 5,812 | ±0 | ±0% | 141,900 |
| 2025/02/19 | 5,819 | 5,842 | 5,806 | 5,812 | -7 | -0.1% | 114,900 |
| 2025/02/18 | 5,780 | 5,854 | 5,780 | 5,819 | -6 | -0.1% | 98,400 |
1～
50
件表示中 / 3691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 | 630,600円 | +7.2% | +11.9% | 3.24% | 11.83倍 | 1.16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 |
| 京阪ＨＤ | 344,700円 | +3.2% | +13.9% | 1.16% | 13.25倍 | 1.13倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
| ニッコンＨＤ | 296,600円 | +12.5% | +6.0% | 1.82% | 21.09倍 | 1.47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 |
| 名 鉄 | 173,300円 | +15.6% | +30.5% | 2.16% | 9.71倍 | 0.75倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| センコーＧＨＤ | 169,400円 | +10.5% | +14.7% | 2.72% | 14.97倍 | 1.52倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
