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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,810 | 4,840 | 4,735 | 4,750 | -70 | -1.5% | 149,800 |
| 2021/11/09 | 4,905 | 4,930 | 4,795 | 4,820 | -135 | -2.7% | 215,400 |
| 2021/11/08 | 4,980 | 4,990 | 4,950 | 4,955 | ±0 | ±0% | 83,200 |
| 2021/11/05 | 4,995 | 4,995 | 4,915 | 4,955 | -115 | -2.3% | 142,400 |
| 2021/11/04 | 5,100 | 5,110 | 5,030 | 5,070 | +50 | +1% | 168,300 |
| 2021/11/02 | 5,120 | 5,130 | 4,995 | 5,020 | -200 | -3.8% | 165,500 |
| 2021/11/01 | 5,230 | 5,270 | 5,150 | 5,220 | +90 | +1.8% | 147,600 |
| 2021/10/29 | 5,190 | 5,220 | 5,110 | 5,130 | -60 | -1.2% | 217,900 |
| 2021/10/28 | 5,190 | 5,250 | 5,130 | 5,190 | ±0 | ±0% | 568,800 |
| 2021/10/27 | 5,210 | 5,240 | 5,140 | 5,190 | -20 | -0.4% | 148,100 |
| 2021/10/26 | 5,260 | 5,290 | 5,210 | 5,210 | -20 | -0.4% | 162,200 |
| 2021/10/25 | 5,220 | 5,300 | 5,210 | 5,230 | +10 | +0.2% | 167,000 |
| 2021/10/22 | 5,230 | 5,280 | 5,180 | 5,220 | -60 | -1.1% | 157,800 |
| 2021/10/21 | 5,310 | 5,360 | 5,280 | 5,280 | -90 | -1.7% | 139,900 |
| 2021/10/20 | 5,360 | 5,420 | 5,340 | 5,370 | +30 | +0.6% | 143,600 |
| 2021/10/19 | 5,280 | 5,370 | 5,280 | 5,340 | +50 | +0.9% | 99,900 |
| 2021/10/18 | 5,330 | 5,350 | 5,250 | 5,290 | -20 | -0.4% | 106,400 |
| 2021/10/15 | 5,200 | 5,340 | 5,200 | 5,310 | +160 | +3.1% | 172,100 |
| 2021/10/14 | 5,130 | 5,210 | 5,110 | 5,150 | +10 | +0.2% | 144,300 |
| 2021/10/13 | 5,080 | 5,190 | 5,070 | 5,140 | +60 | +1.2% | 175,600 |
| 2021/10/12 | 5,100 | 5,150 | 5,070 | 5,080 | -70 | -1.4% | 161,300 |
| 2021/10/11 | 5,130 | 5,170 | 5,110 | 5,150 | +70 | +1.4% | 110,800 |
| 2021/10/08 | 5,130 | 5,190 | 5,080 | 5,080 | ±0 | ±0% | 180,500 |
| 2021/10/07 | 5,150 | 5,150 | 5,080 | 5,080 | -40 | -0.8% | 174,500 |
| 2021/10/06 | 5,110 | 5,180 | 5,070 | 5,120 | +60 | +1.2% | 157,800 |
| 2021/10/05 | 5,130 | 5,160 | 5,060 | 5,060 | -140 | -2.7% | 212,900 |
| 2021/10/04 | 5,180 | 5,240 | 5,170 | 5,200 | +90 | +1.8% | 156,000 |
| 2021/10/01 | 5,170 | 5,200 | 5,090 | 5,110 | -70 | -1.4% | 182,000 |
| 2021/09/30 | 5,190 | 5,240 | 5,150 | 5,180 | -30 | -0.6% | 183,100 |
| 2021/09/29 | 5,170 | 5,210 | 5,140 | 5,210 | -110 | -2.1% | 184,900 |
| 2021/09/28 | 5,400 | 5,400 | 5,300 | 5,320 | -110 | -2% | 134,500 |
| 2021/09/27 | 5,480 | 5,500 | 5,400 | 5,430 | -50 | -0.9% | 121,700 |
| 2021/09/24 | 5,440 | 5,500 | 5,410 | 5,480 | +210 | +4% | 167,400 |
| 2021/09/22 | 5,360 | 5,360 | 5,270 | 5,270 | -80 | -1.5% | 146,600 |
| 2021/09/21 | 5,370 | 5,380 | 5,320 | 5,350 | -120 | -2.2% | 131,100 |
| 2021/09/17 | 5,420 | 5,510 | 5,390 | 5,470 | +30 | +0.6% | 274,400 |
| 2021/09/16 | 5,430 | 5,450 | 5,390 | 5,440 | +30 | +0.6% | 184,000 |
| 2021/09/15 | 5,460 | 5,590 | 5,360 | 5,410 | -150 | -2.7% | 171,100 |
| 2021/09/14 | 5,520 | 5,560 | 5,480 | 5,560 | +120 | +2.2% | 200,700 |
| 2021/09/13 | 5,360 | 5,440 | 5,330 | 5,440 | +60 | +1.1% | 200,700 |
| 2021/09/10 | 5,330 | 5,380 | 5,290 | 5,380 | +30 | +0.6% | 175,800 |
| 2021/09/09 | 5,470 | 5,500 | 5,330 | 5,350 | -50 | -0.9% | 270,200 |
| 2021/09/08 | 5,300 | 5,400 | 5,290 | 5,400 | +90 | +1.7% | 214,000 |
| 2021/09/07 | 5,310 | 5,360 | 5,290 | 5,310 | +70 | +1.3% | 214,100 |
| 2021/09/06 | 5,210 | 5,240 | 5,180 | 5,240 | +60 | +1.2% | 163,100 |
| 2021/09/03 | 5,120 | 5,200 | 5,090 | 5,180 | +80 | +1.6% | 151,500 |
| 2021/09/02 | 5,050 | 5,120 | 5,050 | 5,100 | +30 | +0.6% | 105,100 |
| 2021/09/01 | 5,040 | 5,120 | 5,030 | 5,070 | -60 | -1.2% | 149,900 |
| 2021/08/31 | 5,040 | 5,160 | 5,040 | 5,130 | +30 | +0.6% | 173,700 |
| 2021/08/30 | 5,020 | 5,100 | 5,000 | 5,100 | +130 | +2.6% | 125,700 |
851～
900
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
