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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/09/05 | 4,230 | 4,305 | 4,230 | 4,275 | +30 | +0.7% | 126,100 |
| 2022/09/02 | 4,245 | 4,245 | 4,210 | 4,245 | +10 | +0.2% | 77,800 |
| 2022/09/01 | 4,225 | 4,255 | 4,210 | 4,235 | -60 | -1.4% | 84,100 |
| 2022/08/31 | 4,270 | 4,305 | 4,265 | 4,295 | +5 | +0.1% | 114,000 |
| 2022/08/30 | 4,270 | 4,295 | 4,255 | 4,290 | +55 | +1.3% | 74,300 |
| 2022/08/29 | 4,235 | 4,260 | 4,230 | 4,235 | -70 | -1.6% | 98,600 |
| 2022/08/26 | 4,310 | 4,320 | 4,295 | 4,305 | -5 | -0.1% | 64,500 |
| 2022/08/25 | 4,275 | 4,345 | 4,245 | 4,310 | +60 | +1.4% | 202,200 |
| 2022/08/24 | 4,300 | 4,300 | 4,205 | 4,250 | -50 | -1.2% | 95,900 |
| 2022/08/23 | 4,305 | 4,335 | 4,285 | 4,300 | ±0 | ±0% | 130,800 |
| 2022/08/22 | 4,260 | 4,305 | 4,230 | 4,300 | +20 | +0.5% | 122,000 |
| 2022/08/19 | 4,295 | 4,330 | 4,260 | 4,280 | +10 | +0.2% | 125,400 |
| 2022/08/18 | 4,320 | 4,320 | 4,250 | 4,270 | -90 | -2.1% | 113,800 |
| 2022/08/17 | 4,350 | 4,370 | 4,325 | 4,360 | +10 | +0.2% | 117,300 |
| 2022/08/16 | 4,340 | 4,380 | 4,300 | 4,350 | -50 | -1.1% | 167,100 |
| 2022/08/15 | 4,395 | 4,435 | 4,375 | 4,400 | +10 | +0.2% | 135,000 |
| 2022/08/12 | 4,365 | 4,420 | 4,335 | 4,390 | +80 | +1.9% | 198,600 |
| 2022/08/10 | 4,315 | 4,330 | 4,265 | 4,310 | -20 | -0.5% | 222,600 |
| 2022/08/09 | 4,350 | 4,380 | 4,305 | 4,330 | +5 | +0.1% | 120,100 |
| 2022/08/08 | 4,275 | 4,375 | 4,275 | 4,325 | +35 | +0.8% | 93,100 |
| 2022/08/05 | 4,270 | 4,305 | 4,260 | 4,290 | +20 | +0.5% | 115,500 |
| 2022/08/04 | 4,265 | 4,285 | 4,205 | 4,270 | +75 | +1.8% | 121,800 |
| 2022/08/03 | 4,235 | 4,270 | 4,195 | 4,195 | -95 | -2.2% | 170,100 |
| 2022/08/02 | 4,285 | 4,315 | 4,200 | 4,290 | -50 | -1.2% | 212,100 |
| 2022/08/01 | 4,260 | 4,345 | 4,210 | 4,340 | -60 | -1.4% | 364,700 |
| 2022/07/29 | 4,220 | 4,425 | 4,210 | 4,400 | +125 | +2.9% | 514,100 |
| 2022/07/28 | 4,270 | 4,290 | 4,225 | 4,275 | +45 | +1.1% | 196,000 |
| 2022/07/27 | 4,215 | 4,255 | 4,215 | 4,230 | +15 | +0.4% | 133,600 |
| 2022/07/26 | 4,220 | 4,240 | 4,200 | 4,215 | +35 | +0.8% | 179,100 |
| 2022/07/25 | 4,185 | 4,200 | 4,170 | 4,180 | -5 | -0.1% | 121,300 |
| 2022/07/22 | 4,175 | 4,195 | 4,145 | 4,185 | +50 | +1.2% | 127,700 |
| 2022/07/21 | 4,055 | 4,140 | 4,055 | 4,135 | +15 | +0.4% | 98,700 |
| 2022/07/20 | 4,085 | 4,120 | 4,060 | 4,120 | +105 | +2.6% | 166,900 |
| 2022/07/19 | 4,055 | 4,065 | 4,005 | 4,015 | +5 | +0.1% | 76,100 |
| 2022/07/15 | 4,010 | 4,035 | 3,975 | 4,010 | +30 | +0.8% | 73,900 |
| 2022/07/14 | 3,970 | 4,000 | 3,965 | 3,980 | ±0 | ±0% | 73,000 |
| 2022/07/13 | 4,020 | 4,035 | 3,965 | 3,980 | -5 | -0.1% | 58,000 |
| 2022/07/12 | 4,035 | 4,040 | 3,980 | 3,985 | -45 | -1.1% | 123,000 |
701～
750
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
