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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 5,140 | 5,190 | 5,090 | 5,110 | -20 | -0.4% | 105,000 |
| 2023/02/01 | 5,150 | 5,220 | 5,110 | 5,130 | +40 | +0.8% | 151,800 |
| 2023/01/31 | 5,100 | 5,340 | 5,080 | 5,090 | -20 | -0.4% | 374,200 |
| 2023/01/30 | 4,735 | 5,350 | 4,610 | 5,110 | +365 | +7.7% | 580,200 |
| 2023/01/27 | 4,800 | 4,805 | 4,700 | 4,745 | -60 | -1.2% | 109,200 |
| 2023/01/26 | 4,800 | 4,825 | 4,770 | 4,805 | -5 | -0.1% | 91,600 |
| 2023/01/25 | 4,760 | 4,835 | 4,740 | 4,810 | +55 | +1.2% | 97,700 |
| 2023/01/24 | 4,715 | 4,755 | 4,710 | 4,755 | +35 | +0.7% | 75,500 |
| 2023/01/23 | 4,730 | 4,730 | 4,685 | 4,720 | +45 | +1% | 92,800 |
| 2023/01/20 | 4,695 | 4,700 | 4,650 | 4,675 | -40 | -0.8% | 64,700 |
| 2023/01/19 | 4,765 | 4,800 | 4,705 | 4,715 | -5 | -0.1% | 86,000 |
| 2023/01/18 | 4,730 | 4,760 | 4,665 | 4,720 | +45 | +1% | 82,200 |
| 2023/01/17 | 4,610 | 4,695 | 4,610 | 4,675 | +75 | +1.6% | 106,600 |
| 2023/01/16 | 4,575 | 4,630 | 4,560 | 4,600 | +10 | +0.2% | 73,800 |
| 2023/01/13 | 4,600 | 4,620 | 4,560 | 4,590 | -65 | -1.4% | 92,400 |
| 2023/01/12 | 4,695 | 4,705 | 4,655 | 4,655 | -40 | -0.9% | 78,100 |
| 2023/01/11 | 4,655 | 4,710 | 4,645 | 4,695 | +55 | +1.2% | 75,300 |
| 2023/01/10 | 4,615 | 4,650 | 4,590 | 4,640 | +75 | +1.6% | 128,800 |
| 2023/01/06 | 4,600 | 4,615 | 4,540 | 4,565 | -65 | -1.4% | 159,600 |
| 2023/01/05 | 4,640 | 4,645 | 4,570 | 4,630 | -20 | -0.4% | 110,600 |
| 2023/01/04 | 4,760 | 4,790 | 4,645 | 4,650 | -180 | -3.7% | 124,500 |
| 2022/12/30 | 4,805 | 4,875 | 4,805 | 4,830 | +25 | +0.5% | 84,500 |
| 2022/12/29 | 4,795 | 4,815 | 4,760 | 4,805 | +15 | +0.3% | 71,800 |
| 2022/12/28 | 4,795 | 4,830 | 4,790 | 4,790 | -30 | -0.6% | 88,100 |
| 2022/12/27 | 4,840 | 4,855 | 4,795 | 4,820 | -5 | -0.1% | 64,500 |
| 2022/12/26 | 4,845 | 4,855 | 4,790 | 4,825 | +10 | +0.2% | 100,600 |
| 2022/12/23 | 4,805 | 4,850 | 4,800 | 4,815 | -45 | -0.9% | 103,800 |
| 2022/12/22 | 4,840 | 4,875 | 4,825 | 4,860 | +25 | +0.5% | 116,000 |
| 2022/12/21 | 4,855 | 4,875 | 4,800 | 4,835 | -50 | -1% | 114,300 |
| 2022/12/20 | 4,910 | 4,945 | 4,795 | 4,885 | -25 | -0.5% | 146,600 |
| 2022/12/19 | 4,915 | 4,970 | 4,895 | 4,910 | +10 | +0.2% | 102,200 |
| 2022/12/16 | 4,905 | 4,935 | 4,890 | 4,900 | -45 | -0.9% | 93,400 |
| 2022/12/15 | 4,910 | 4,955 | 4,900 | 4,945 | +30 | +0.6% | 44,700 |
| 2022/12/14 | 4,945 | 4,950 | 4,905 | 4,915 | -35 | -0.7% | 60,300 |
| 2022/12/13 | 4,930 | 5,010 | 4,915 | 4,950 | +35 | +0.7% | 121,100 |
| 2022/12/12 | 4,930 | 4,935 | 4,870 | 4,915 | -15 | -0.3% | 127,200 |
| 2022/12/09 | 4,940 | 4,975 | 4,930 | 4,930 | -55 | -1.1% | 93,900 |
| 2022/12/08 | 4,990 | 5,000 | 4,965 | 4,985 | -10 | -0.2% | 114,800 |
| 2022/12/07 | 4,980 | 5,060 | 4,980 | 4,995 | -55 | -1.1% | 149,200 |
| 2022/12/06 | 4,900 | 5,070 | 4,875 | 5,050 | +155 | +3.2% | 238,700 |
| 2022/12/05 | 4,860 | 4,900 | 4,830 | 4,895 | +45 | +0.9% | 92,800 |
| 2022/12/02 | 4,900 | 4,900 | 4,800 | 4,850 | -90 | -1.8% | 185,700 |
| 2022/12/01 | 5,070 | 5,070 | 4,935 | 4,940 | -5 | -0.1% | 162,700 |
| 2022/11/30 | 4,935 | 4,995 | 4,860 | 4,945 | +60 | +1.2% | 261,900 |
| 2022/11/29 | 4,900 | 4,930 | 4,870 | 4,885 | -25 | -0.5% | 108,400 |
| 2022/11/28 | 4,980 | 4,995 | 4,900 | 4,910 | -60 | -1.2% | 181,300 |
| 2022/11/25 | 4,970 | 4,990 | 4,945 | 4,970 | +50 | +1% | 78,900 |
| 2022/11/24 | 4,970 | 4,980 | 4,850 | 4,920 | -25 | -0.5% | 208,700 |
| 2022/11/22 | 4,950 | 4,970 | 4,925 | 4,945 | +60 | +1.2% | 126,200 |
| 2022/11/21 | 4,875 | 4,905 | 4,870 | 4,885 | +45 | +0.9% | 71,000 |
551～
600
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
