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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,840 | 4,865 | 4,825 | 4,840 | -10 | -0.2% | 97,300 |
| 2022/11/17 | 4,840 | 4,875 | 4,835 | 4,850 | +15 | +0.3% | 90,200 |
| 2022/11/16 | 4,885 | 4,885 | 4,770 | 4,835 | -45 | -0.9% | 196,700 |
| 2022/11/15 | 4,870 | 4,920 | 4,865 | 4,880 | +15 | +0.3% | 89,900 |
| 2022/11/14 | 4,870 | 4,885 | 4,820 | 4,865 | -20 | -0.4% | 79,700 |
| 2022/11/11 | 4,950 | 4,960 | 4,880 | 4,885 | +10 | +0.2% | 136,500 |
| 2022/11/10 | 4,860 | 4,895 | 4,810 | 4,875 | -15 | -0.3% | 104,100 |
| 2022/11/09 | 4,820 | 4,910 | 4,820 | 4,890 | +70 | +1.5% | 151,100 |
| 2022/11/08 | 4,780 | 4,845 | 4,775 | 4,820 | +40 | +0.8% | 120,500 |
| 2022/11/07 | 4,770 | 4,805 | 4,720 | 4,780 | +30 | +0.6% | 113,500 |
| 2022/11/04 | 4,790 | 4,840 | 4,705 | 4,750 | -110 | -2.3% | 172,100 |
| 2022/11/02 | 4,810 | 4,925 | 4,755 | 4,860 | +115 | +2.4% | 475,000 |
| 2022/11/01 | 4,500 | 4,785 | 4,500 | 4,745 | +300 | +6.7% | 384,600 |
| 2022/10/31 | 4,310 | 4,460 | 4,290 | 4,445 | +190 | +4.5% | 274,400 |
| 2022/10/28 | 4,220 | 4,310 | 4,215 | 4,255 | +15 | +0.4% | 242,700 |
| 2022/10/27 | 4,330 | 4,335 | 4,235 | 4,240 | -100 | -2.3% | 100,900 |
| 2022/10/26 | 4,320 | 4,360 | 4,295 | 4,340 | +75 | +1.8% | 99,200 |
| 2022/10/25 | 4,260 | 4,305 | 4,260 | 4,265 | +30 | +0.7% | 123,100 |
| 2022/10/24 | 4,285 | 4,295 | 4,215 | 4,235 | +20 | +0.5% | 139,600 |
| 2022/10/21 | 4,265 | 4,275 | 4,210 | 4,215 | -70 | -1.6% | 155,800 |
| 2022/10/20 | 4,305 | 4,310 | 4,265 | 4,285 | -10 | -0.2% | 126,400 |
| 2022/10/19 | 4,280 | 4,305 | 4,265 | 4,295 | +5 | +0.1% | 85,600 |
| 2022/10/18 | 4,310 | 4,310 | 4,275 | 4,290 | +65 | +1.5% | 104,300 |
| 2022/10/17 | 4,265 | 4,280 | 4,225 | 4,225 | -95 | -2.2% | 87,700 |
| 2022/10/14 | 4,295 | 4,360 | 4,265 | 4,320 | +95 | +2.2% | 105,900 |
| 2022/10/13 | 4,260 | 4,260 | 4,195 | 4,225 | -35 | -0.8% | 77,800 |
| 2022/10/12 | 4,300 | 4,300 | 4,240 | 4,260 | -35 | -0.8% | 130,000 |
| 2022/10/11 | 4,285 | 4,305 | 4,275 | 4,295 | -50 | -1.2% | 111,700 |
| 2022/10/07 | 4,320 | 4,355 | 4,290 | 4,345 | -35 | -0.8% | 106,000 |
| 2022/10/06 | 4,365 | 4,420 | 4,360 | 4,380 | +45 | +1% | 123,300 |
| 2022/10/05 | 4,385 | 4,390 | 4,330 | 4,335 | -5 | -0.1% | 108,800 |
| 2022/10/04 | 4,300 | 4,350 | 4,285 | 4,340 | +155 | +3.7% | 125,600 |
| 2022/10/03 | 4,205 | 4,210 | 4,155 | 4,185 | -15 | -0.4% | 117,800 |
| 2022/09/30 | 4,205 | 4,245 | 4,170 | 4,200 | -75 | -1.8% | 118,100 |
| 2022/09/29 | 4,210 | 4,300 | 4,195 | 4,275 | +60 | +1.4% | 198,000 |
| 2022/09/28 | 4,145 | 4,225 | 4,145 | 4,215 | +65 | +1.6% | 180,900 |
| 2022/09/27 | 4,175 | 4,215 | 4,150 | 4,150 | +25 | +0.6% | 107,300 |
| 2022/09/26 | 4,145 | 4,180 | 4,115 | 4,125 | -45 | -1.1% | 149,100 |
| 2022/09/22 | 4,185 | 4,200 | 4,155 | 4,170 | -60 | -1.4% | 89,800 |
| 2022/09/21 | 4,185 | 4,285 | 4,170 | 4,230 | -15 | -0.4% | 148,700 |
| 2022/09/20 | 4,270 | 4,290 | 4,235 | 4,245 | -10 | -0.2% | 88,100 |
| 2022/09/16 | 4,225 | 4,290 | 4,225 | 4,255 | -10 | -0.2% | 149,500 |
| 2022/09/15 | 4,350 | 4,355 | 4,255 | 4,265 | -35 | -0.8% | 97,600 |
| 2022/09/14 | 4,245 | 4,335 | 4,235 | 4,300 | -75 | -1.7% | 151,800 |
| 2022/09/13 | 4,390 | 4,410 | 4,340 | 4,375 | +15 | +0.3% | 70,800 |
| 2022/09/12 | 4,370 | 4,375 | 4,330 | 4,360 | +35 | +0.8% | 71,200 |
| 2022/09/09 | 4,280 | 4,340 | 4,265 | 4,325 | +25 | +0.6% | 154,000 |
| 2022/09/08 | 4,240 | 4,330 | 4,240 | 4,300 | +90 | +2.1% | 118,500 |
| 2022/09/07 | 4,210 | 4,235 | 4,195 | 4,210 | -40 | -0.9% | 119,300 |
| 2022/09/06 | 4,275 | 4,275 | 4,210 | 4,250 | -25 | -0.6% | 78,700 |
601～
650
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
