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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 4,705 | 4,705 | 4,645 | 4,665 | -5 | -0.1% | 123,900 |
| 2023/04/14 | 4,655 | 4,710 | 4,650 | 4,670 | +25 | +0.5% | 157,800 |
| 2023/04/13 | 4,660 | 4,680 | 4,625 | 4,645 | -40 | -0.9% | 140,800 |
| 2023/04/12 | 4,700 | 4,750 | 4,665 | 4,685 | +30 | +0.6% | 177,900 |
| 2023/04/11 | 4,710 | 4,735 | 4,645 | 4,655 | +15 | +0.3% | 116,700 |
| 2023/04/10 | 4,685 | 4,695 | 4,620 | 4,640 | -5 | -0.1% | 82,600 |
| 2023/04/07 | 4,655 | 4,670 | 4,635 | 4,645 | +30 | +0.7% | 118,000 |
| 2023/04/06 | 4,675 | 4,675 | 4,595 | 4,615 | -125 | -2.6% | 343,900 |
| 2023/04/05 | 4,920 | 4,950 | 4,715 | 4,740 | -280 | -5.6% | 356,500 |
| 2023/04/04 | 5,020 | 5,050 | 4,985 | 5,020 | +70 | +1.4% | 190,200 |
| 2023/04/03 | 4,930 | 4,960 | 4,905 | 4,950 | +45 | +0.9% | 120,000 |
| 2023/03/31 | 4,910 | 4,975 | 4,895 | 4,905 | +55 | +1.1% | 147,000 |
| 2023/03/30 | 4,860 | 4,860 | 4,805 | 4,850 | -65 | -1.3% | 150,100 |
| 2023/03/29 | 4,880 | 4,915 | 4,830 | 4,915 | +60 | +1.2% | 183,500 |
| 2023/03/28 | 4,915 | 4,920 | 4,800 | 4,855 | -15 | -0.3% | 166,700 |
| 2023/03/27 | 4,815 | 4,885 | 4,810 | 4,870 | +100 | +2.1% | 86,300 |
| 2023/03/24 | 4,785 | 4,805 | 4,760 | 4,770 | -40 | -0.8% | 110,100 |
| 2023/03/23 | 4,780 | 4,825 | 4,735 | 4,810 | -20 | -0.4% | 123,800 |
| 2023/03/22 | 4,850 | 4,860 | 4,825 | 4,830 | +80 | +1.7% | 142,300 |
| 2023/03/20 | 4,850 | 4,850 | 4,745 | 4,750 | -145 | -3% | 141,700 |
| 2023/03/17 | 4,900 | 4,925 | 4,840 | 4,895 | +10 | +0.2% | 194,800 |
| 2023/03/16 | 4,825 | 4,900 | 4,785 | 4,885 | -70 | -1.4% | 175,200 |
| 2023/03/15 | 4,985 | 5,000 | 4,910 | 4,955 | +40 | +0.8% | 128,100 |
| 2023/03/14 | 4,970 | 4,970 | 4,860 | 4,915 | -125 | -2.5% | 130,000 |
| 2023/03/13 | 5,010 | 5,080 | 4,955 | 5,040 | -20 | -0.4% | 241,300 |
| 2023/03/10 | 5,100 | 5,100 | 5,050 | 5,060 | -80 | -1.6% | 393,700 |
| 2023/03/09 | 5,170 | 5,190 | 5,080 | 5,140 | +10 | +0.2% | 291,300 |
| 2023/03/08 | 5,070 | 5,150 | 5,070 | 5,130 | +60 | +1.2% | 103,400 |
| 2023/03/07 | 5,070 | 5,140 | 5,060 | 5,070 | -30 | -0.6% | 116,700 |
| 2023/03/06 | 5,120 | 5,150 | 5,100 | 5,100 | -30 | -0.6% | 99,800 |
| 2023/03/03 | 5,080 | 5,170 | 5,080 | 5,130 | +60 | +1.2% | 166,400 |
| 2023/03/02 | 5,090 | 5,170 | 5,030 | 5,070 | +95 | +1.9% | 190,200 |
| 2023/03/01 | 4,990 | 5,010 | 4,940 | 4,975 | -35 | -0.7% | 97,300 |
| 2023/02/28 | 5,030 | 5,050 | 4,960 | 5,010 | -30 | -0.6% | 122,700 |
| 2023/02/27 | 4,990 | 5,040 | 4,970 | 5,040 | +40 | +0.8% | 70,100 |
| 2023/02/24 | 4,995 | 5,000 | 4,935 | 5,000 | +35 | +0.7% | 107,600 |
| 2023/02/22 | 4,920 | 5,030 | 4,920 | 4,965 | +40 | +0.8% | 215,500 |
| 2023/02/21 | 4,860 | 4,945 | 4,825 | 4,925 | +85 | +1.8% | 205,600 |
| 2023/02/20 | 4,930 | 4,940 | 4,840 | 4,840 | -65 | -1.3% | 100,200 |
| 2023/02/17 | 4,905 | 4,925 | 4,865 | 4,905 | -20 | -0.4% | 139,800 |
| 2023/02/16 | 4,920 | 4,935 | 4,880 | 4,925 | -45 | -0.9% | 166,800 |
| 2023/02/15 | 5,030 | 5,050 | 4,915 | 4,970 | -30 | -0.6% | 111,800 |
| 2023/02/14 | 5,080 | 5,090 | 4,995 | 5,000 | ±0 | ±0% | 77,800 |
| 2023/02/13 | 4,975 | 5,070 | 4,975 | 5,000 | +45 | +0.9% | 60,200 |
| 2023/02/10 | 4,940 | 5,010 | 4,925 | 4,955 | -20 | -0.4% | 134,500 |
| 2023/02/09 | 4,935 | 4,990 | 4,915 | 4,975 | -25 | -0.5% | 204,400 |
| 2023/02/08 | 4,995 | 5,030 | 4,975 | 5,000 | ±0 | ±0% | 68,200 |
| 2023/02/07 | 5,030 | 5,030 | 4,975 | 5,000 | -30 | -0.6% | 103,200 |
| 2023/02/06 | 5,030 | 5,070 | 4,940 | 5,030 | +10 | +0.2% | 130,300 |
| 2023/02/03 | 5,090 | 5,110 | 4,995 | 5,020 | -90 | -1.8% | 75,400 |
501～
550
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
