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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 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 |
651～
700
件表示中 / 3754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 | 868,000円 | +1.9% | -8.2% | 2.67% | 15.32倍 | 1.54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 |
| 近鉄ＧＨＤ | 294,400円 | +7.9% | -4.3% | 2.04% | 11.66倍 | 1.03倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
| 東 武 | 260,200円 | +1.4% | -14.7% | 2.50% | 10.26倍 | 0.92倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| セイノーＨＤ | 234,500円 | +10.4% | +36.2% | 4.35% | 15.90倍 | 0.88倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| 京 急 | 158,300円 | +3.8% | -29.9% | 2.15% | 18.48倍 | 1.16倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
市場注目の銘柄
チャート関連のコラム
