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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 4,690 | 4,726 | 4,660 | 4,690 | -26 | -0.6% | 256,700 |
| 2023/06/28 | 4,652 | 4,718 | 4,635 | 4,716 | +40 | +0.9% | 208,800 |
| 2023/06/27 | 4,706 | 4,728 | 4,640 | 4,676 | -15 | -0.3% | 205,200 |
| 2023/06/26 | 4,725 | 4,757 | 4,683 | 4,691 | -60 | -1.3% | 178,300 |
| 2023/06/23 | 4,832 | 4,844 | 4,733 | 4,751 | -80 | -1.7% | 197,200 |
| 2023/06/22 | 4,823 | 4,861 | 4,809 | 4,831 | +21 | +0.4% | 214,600 |
| 2023/06/21 | 4,793 | 4,860 | 4,793 | 4,810 | -9 | -0.2% | 339,500 |
| 2023/06/20 | 4,784 | 4,819 | 4,760 | 4,819 | +21 | +0.4% | 278,400 |
| 2023/06/19 | 4,861 | 4,861 | 4,786 | 4,798 | -36 | -0.7% | 172,600 |
| 2023/06/16 | 4,844 | 4,852 | 4,810 | 4,834 | -56 | -1.1% | 275,500 |
| 2023/06/15 | 4,870 | 4,908 | 4,834 | 4,890 | +10 | +0.2% | 184,200 |
| 2023/06/14 | 4,920 | 4,920 | 4,863 | 4,880 | +5 | +0.1% | 250,400 |
| 2023/06/13 | 4,918 | 4,919 | 4,850 | 4,875 | -33 | -0.7% | 253,600 |
| 2023/06/12 | 4,860 | 4,915 | 4,842 | 4,908 | +46 | +0.9% | 196,400 |
| 2023/06/09 | 4,834 | 4,877 | 4,821 | 4,862 | +28 | +0.6% | 239,000 |
| 2023/06/08 | 4,843 | 4,877 | 4,824 | 4,834 | -1 | ±0% | 185,900 |
| 2023/06/07 | 4,915 | 4,926 | 4,822 | 4,835 | -39 | -0.8% | 192,800 |
| 2023/06/06 | 4,832 | 4,878 | 4,804 | 4,874 | -28 | -0.6% | 141,200 |
| 2023/06/05 | 4,855 | 4,921 | 4,830 | 4,902 | +112 | +2.3% | 176,200 |
| 2023/06/02 | 4,720 | 4,790 | 4,720 | 4,790 | +55 | +1.2% | 165,800 |
| 2023/06/01 | 4,735 | 4,790 | 4,705 | 4,735 | +15 | +0.3% | 241,300 |
| 2023/05/31 | 4,770 | 4,775 | 4,720 | 4,720 | -110 | -2.3% | 290,100 |
| 2023/05/30 | 4,820 | 4,840 | 4,770 | 4,830 | -15 | -0.3% | 163,000 |
| 2023/05/29 | 4,865 | 4,890 | 4,835 | 4,845 | ±0 | ±0% | 150,600 |
| 2023/05/26 | 4,915 | 4,925 | 4,840 | 4,845 | -70 | -1.4% | 164,700 |
| 2023/05/25 | 4,920 | 4,965 | 4,900 | 4,915 | -25 | -0.5% | 130,000 |
| 2023/05/24 | 4,955 | 4,970 | 4,925 | 4,940 | -25 | -0.5% | 95,000 |
| 2023/05/23 | 4,985 | 5,010 | 4,940 | 4,965 | -25 | -0.5% | 167,700 |
| 2023/05/22 | 4,950 | 4,995 | 4,950 | 4,990 | +20 | +0.4% | 135,500 |
| 2023/05/19 | 5,030 | 5,050 | 4,955 | 4,970 | -60 | -1.2% | 162,900 |
| 2023/05/18 | 5,070 | 5,090 | 5,000 | 5,030 | -30 | -0.6% | 225,800 |
| 2023/05/17 | 5,150 | 5,180 | 5,040 | 5,060 | -70 | -1.4% | 225,900 |
| 2023/05/16 | 5,120 | 5,140 | 5,080 | 5,130 | +40 | +0.8% | 153,700 |
| 2023/05/15 | 5,000 | 5,110 | 4,995 | 5,090 | +115 | +2.3% | 121,000 |
| 2023/05/12 | 5,030 | 5,090 | 4,945 | 4,975 | -55 | -1.1% | 258,200 |
| 2023/05/11 | 5,020 | 5,140 | 4,980 | 5,030 | -60 | -1.2% | 382,400 |
| 2023/05/10 | 4,885 | 5,170 | 4,860 | 5,090 | +235 | +4.8% | 644,300 |
| 2023/05/09 | 4,825 | 4,915 | 4,815 | 4,855 | +10 | +0.2% | 244,600 |
| 2023/05/08 | 4,785 | 4,865 | 4,785 | 4,845 | +5 | +0.1% | 106,300 |
| 2023/05/02 | 4,885 | 4,905 | 4,800 | 4,840 | -25 | -0.5% | 156,900 |
| 2023/05/01 | 4,820 | 4,875 | 4,820 | 4,865 | +85 | +1.8% | 109,600 |
| 2023/04/28 | 4,790 | 4,820 | 4,740 | 4,780 | +100 | +2.1% | 174,800 |
| 2023/04/27 | 4,715 | 4,715 | 4,675 | 4,680 | -40 | -0.8% | 97,700 |
| 2023/04/26 | 4,730 | 4,740 | 4,690 | 4,720 | -40 | -0.8% | 184,500 |
| 2023/04/25 | 4,790 | 4,810 | 4,750 | 4,760 | +20 | +0.4% | 154,600 |
| 2023/04/24 | 4,735 | 4,765 | 4,725 | 4,740 | ±0 | ±0% | 97,400 |
| 2023/04/21 | 4,755 | 4,770 | 4,725 | 4,740 | -5 | -0.1% | 120,900 |
| 2023/04/20 | 4,730 | 4,775 | 4,715 | 4,745 | -35 | -0.7% | 98,800 |
| 2023/04/19 | 4,695 | 4,780 | 4,695 | 4,780 | +70 | +1.5% | 129,400 |
| 2023/04/18 | 4,675 | 4,730 | 4,670 | 4,710 | +45 | +1% | 156,100 |
451～
500
件表示中 / 3692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 | 634,800円 | +7.2% | +11.9% | 3.21% | 11.91倍 | 1.17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 | 344,800円 | +3.2% | +13.9% | 1.16% | 13.26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 | 300,100円 | +12.5% | +6.0% | 1.80% | 21.34倍 | 1.49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 | 173,900円 | +15.6% | +30.5% | 2.16% | 9.75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 | 172,000円 | +10.5% | +14.7% | 2.67% | 15.20倍 | 1.54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
