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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 3,885 | 3,950 | 3,885 | 3,925 | +60 | +1.6% | 197,600 |
| 2022/04/25 | 3,885 | 3,900 | 3,865 | 3,865 | -45 | -1.2% | 123,500 |
| 2022/04/22 | 3,820 | 3,935 | 3,815 | 3,910 | +70 | +1.8% | 233,000 |
| 2022/04/21 | 3,770 | 3,870 | 3,765 | 3,840 | +50 | +1.3% | 128,100 |
| 2022/04/20 | 3,760 | 3,805 | 3,740 | 3,790 | +100 | +2.7% | 156,700 |
| 2022/04/19 | 3,690 | 3,710 | 3,665 | 3,690 | +25 | +0.7% | 116,000 |
| 2022/04/18 | 3,665 | 3,675 | 3,595 | 3,665 | -40 | -1.1% | 135,000 |
| 2022/04/15 | 3,680 | 3,730 | 3,665 | 3,705 | +35 | +1% | 130,300 |
| 2022/04/14 | 3,680 | 3,715 | 3,665 | 3,670 | -20 | -0.5% | 94,900 |
| 2022/04/13 | 3,675 | 3,690 | 3,645 | 3,690 | +30 | +0.8% | 124,600 |
| 2022/04/12 | 3,660 | 3,695 | 3,620 | 3,660 | -20 | -0.5% | 231,500 |
| 2022/04/11 | 3,750 | 3,755 | 3,660 | 3,680 | -45 | -1.2% | 128,400 |
| 2022/04/08 | 3,785 | 3,805 | 3,700 | 3,725 | -60 | -1.6% | 240,800 |
| 2022/04/07 | 3,775 | 3,820 | 3,760 | 3,785 | -100 | -2.6% | 168,000 |
| 2022/04/06 | 3,910 | 3,930 | 3,880 | 3,885 | -75 | -1.9% | 125,200 |
| 2022/04/05 | 4,005 | 4,020 | 3,930 | 3,960 | -40 | -1% | 105,300 |
| 2022/04/04 | 3,965 | 4,005 | 3,935 | 4,000 | +10 | +0.3% | 118,200 |
| 2022/04/01 | 3,945 | 4,000 | 3,920 | 3,990 | ±0 | ±0% | 183,500 |
| 2022/03/31 | 4,135 | 4,140 | 3,975 | 3,990 | -170 | -4.1% | 250,700 |
| 2022/03/30 | 4,210 | 4,215 | 4,065 | 4,160 | +35 | +0.8% | 417,200 |
| 2022/03/29 | 4,030 | 4,135 | 4,020 | 4,125 | +110 | +2.7% | 338,300 |
| 2022/03/28 | 4,015 | 4,080 | 4,015 | 4,015 | ±0 | ±0% | 190,400 |
| 2022/03/25 | 3,990 | 4,020 | 3,950 | 4,015 | +40 | +1% | 336,100 |
| 2022/03/24 | 3,935 | 3,990 | 3,905 | 3,975 | ±0 | ±0% | 358,400 |
| 2022/03/23 | 3,970 | 4,030 | 3,955 | 3,975 | +15 | +0.4% | 531,400 |
| 2022/03/22 | 3,985 | 4,010 | 3,940 | 3,960 | -25 | -0.6% | 276,300 |
| 2022/03/18 | 3,995 | 4,035 | 3,980 | 3,985 | -55 | -1.4% | 320,100 |
| 2022/03/17 | 4,025 | 4,070 | 3,995 | 4,040 | +15 | +0.4% | 240,700 |
| 2022/03/16 | 4,070 | 4,085 | 4,015 | 4,025 | +15 | +0.4% | 206,500 |
| 2022/03/15 | 3,950 | 4,030 | 3,920 | 4,010 | +55 | +1.4% | 146,800 |
| 2022/03/14 | 3,970 | 4,005 | 3,955 | 3,955 | -5 | -0.1% | 83,600 |
| 2022/03/11 | 3,945 | 3,995 | 3,920 | 3,960 | -30 | -0.8% | 189,000 |
| 2022/03/10 | 3,865 | 4,005 | 3,865 | 3,990 | +185 | +4.9% | 201,600 |
| 2022/03/09 | 3,755 | 3,825 | 3,740 | 3,805 | +30 | +0.8% | 166,100 |
| 2022/03/08 | 3,825 | 3,850 | 3,755 | 3,775 | -80 | -2.1% | 192,900 |
| 2022/03/07 | 3,960 | 3,960 | 3,840 | 3,855 | -120 | -3% | 212,600 |
| 2022/03/04 | 3,995 | 4,045 | 3,970 | 3,975 | -55 | -1.4% | 171,300 |
| 2022/03/03 | 4,015 | 4,050 | 4,000 | 4,030 | +50 | +1.3% | 159,600 |
| 2022/03/02 | 3,980 | 4,025 | 3,955 | 3,980 | +10 | +0.3% | 187,800 |
| 2022/03/01 | 4,000 | 4,020 | 3,970 | 3,970 | -15 | -0.4% | 159,700 |
| 2022/02/28 | 3,985 | 3,995 | 3,925 | 3,985 | +25 | +0.6% | 262,600 |
| 2022/02/25 | 3,960 | 3,985 | 3,955 | 3,960 | -20 | -0.5% | 106,600 |
| 2022/02/24 | 3,950 | 3,990 | 3,940 | 3,980 | -5 | -0.1% | 150,400 |
| 2022/02/22 | 3,950 | 4,010 | 3,940 | 3,985 | -5 | -0.1% | 133,600 |
| 2022/02/21 | 4,000 | 4,000 | 3,960 | 3,990 | -35 | -0.9% | 120,200 |
| 2022/02/18 | 4,000 | 4,040 | 3,970 | 4,025 | +20 | +0.5% | 141,000 |
| 2022/02/17 | 4,100 | 4,105 | 3,970 | 4,005 | -120 | -2.9% | 145,900 |
| 2022/02/16 | 4,160 | 4,170 | 4,115 | 4,125 | +20 | +0.5% | 71,100 |
| 2022/02/15 | 4,115 | 4,145 | 4,080 | 4,105 | -10 | -0.2% | 121,500 |
| 2022/02/14 | 4,115 | 4,150 | 4,080 | 4,115 | -70 | -1.7% | 138,800 |
801～
850
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
