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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 4,030 | 4,055 | 3,995 | 4,030 | +65 | +1.6% | 96,700 |
| 2022/07/08 | 3,930 | 4,000 | 3,910 | 3,965 | +60 | +1.5% | 201,900 |
| 2022/07/07 | 3,845 | 3,915 | 3,845 | 3,905 | +60 | +1.6% | 128,700 |
| 2022/07/06 | 3,860 | 3,865 | 3,820 | 3,845 | -55 | -1.4% | 118,800 |
| 2022/07/05 | 3,930 | 3,935 | 3,875 | 3,900 | -25 | -0.6% | 99,200 |
| 2022/07/04 | 3,930 | 3,965 | 3,900 | 3,925 | +65 | +1.7% | 105,800 |
| 2022/07/01 | 3,895 | 3,905 | 3,845 | 3,860 | -40 | -1% | 104,700 |
| 2022/06/30 | 3,945 | 3,980 | 3,880 | 3,900 | -20 | -0.5% | 148,300 |
| 2022/06/29 | 3,900 | 3,940 | 3,875 | 3,920 | ±0 | ±0% | 213,600 |
| 2022/06/28 | 3,870 | 3,920 | 3,855 | 3,920 | +50 | +1.3% | 136,600 |
| 2022/06/27 | 3,910 | 3,910 | 3,825 | 3,870 | +5 | +0.1% | 139,700 |
| 2022/06/24 | 3,845 | 3,885 | 3,820 | 3,865 | +70 | +1.8% | 128,700 |
| 2022/06/23 | 3,790 | 3,840 | 3,775 | 3,795 | +30 | +0.8% | 121,100 |
| 2022/06/22 | 3,800 | 3,810 | 3,765 | 3,765 | -25 | -0.7% | 136,200 |
| 2022/06/21 | 3,780 | 3,820 | 3,770 | 3,790 | +75 | +2% | 92,000 |
| 2022/06/20 | 3,820 | 3,825 | 3,700 | 3,715 | -90 | -2.4% | 133,100 |
| 2022/06/17 | 3,735 | 3,835 | 3,715 | 3,805 | -15 | -0.4% | 209,900 |
| 2022/06/16 | 3,825 | 3,875 | 3,820 | 3,820 | -15 | -0.4% | 127,600 |
| 2022/06/15 | 3,855 | 3,865 | 3,825 | 3,835 | -30 | -0.8% | 149,400 |
| 2022/06/14 | 3,795 | 3,870 | 3,755 | 3,865 | +70 | +1.8% | 188,800 |
| 2022/06/13 | 3,840 | 3,865 | 3,770 | 3,795 | -115 | -2.9% | 162,900 |
| 2022/06/10 | 3,900 | 3,950 | 3,890 | 3,910 | -20 | -0.5% | 150,700 |
| 2022/06/09 | 3,915 | 3,955 | 3,905 | 3,930 | -20 | -0.5% | 118,600 |
| 2022/06/08 | 3,895 | 3,970 | 3,895 | 3,950 | +60 | +1.5% | 157,800 |
| 2022/06/07 | 3,905 | 3,930 | 3,885 | 3,890 | ±0 | ±0% | 112,700 |
| 2022/06/06 | 3,870 | 3,905 | 3,855 | 3,890 | ±0 | ±0% | 135,300 |
| 2022/06/03 | 3,885 | 3,900 | 3,850 | 3,890 | +5 | +0.1% | 83,300 |
| 2022/06/02 | 3,875 | 3,905 | 3,855 | 3,885 | -25 | -0.6% | 93,300 |
| 2022/06/01 | 3,860 | 3,925 | 3,850 | 3,910 | +50 | +1.3% | 123,200 |
| 2022/05/31 | 3,885 | 3,905 | 3,855 | 3,860 | -25 | -0.6% | 164,000 |
| 2022/05/30 | 3,860 | 3,900 | 3,850 | 3,885 | +75 | +2% | 153,000 |
| 2022/05/27 | 3,845 | 3,855 | 3,780 | 3,810 | -30 | -0.8% | 175,600 |
| 2022/05/26 | 3,835 | 3,920 | 3,835 | 3,840 | +5 | +0.1% | 157,400 |
| 2022/05/25 | 3,830 | 3,855 | 3,785 | 3,835 | ±0 | ±0% | 198,000 |
| 2022/05/24 | 3,855 | 3,860 | 3,820 | 3,835 | -20 | -0.5% | 65,400 |
| 2022/05/23 | 3,870 | 3,890 | 3,845 | 3,855 | +15 | +0.4% | 108,500 |
| 2022/05/20 | 3,795 | 3,850 | 3,785 | 3,840 | +60 | +1.6% | 122,900 |
| 2022/05/19 | 3,720 | 3,785 | 3,720 | 3,780 | -20 | -0.5% | 103,900 |
| 2022/05/18 | 3,820 | 3,860 | 3,775 | 3,800 | ±0 | ±0% | 138,400 |
| 2022/05/17 | 3,800 | 3,830 | 3,760 | 3,800 | +45 | +1.2% | 129,200 |
| 2022/05/16 | 3,830 | 3,830 | 3,750 | 3,755 | -50 | -1.3% | 113,400 |
| 2022/05/13 | 3,750 | 3,810 | 3,690 | 3,805 | +45 | +1.2% | 165,900 |
| 2022/05/12 | 3,710 | 3,810 | 3,665 | 3,760 | +80 | +2.2% | 264,000 |
| 2022/05/11 | 3,765 | 3,775 | 3,620 | 3,680 | -45 | -1.2% | 335,700 |
| 2022/05/10 | 3,910 | 3,955 | 3,710 | 3,725 | -255 | -6.4% | 394,900 |
| 2022/05/09 | 3,935 | 3,995 | 3,925 | 3,980 | -15 | -0.4% | 164,400 |
| 2022/05/06 | 3,945 | 4,025 | 3,930 | 3,995 | +40 | +1% | 140,000 |
| 2022/05/02 | 3,900 | 3,975 | 3,885 | 3,955 | ±0 | ±0% | 108,300 |
| 2022/04/28 | 3,795 | 3,965 | 3,795 | 3,955 | +150 | +3.9% | 186,700 |
| 2022/04/27 | 3,855 | 3,860 | 3,790 | 3,805 | -120 | -3.1% | 230,700 |
751～
800
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
