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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 5,820 | 5,833 | 5,773 | 5,825 | -16 | -0.3% | 122,200 |
| 2025/02/14 | 5,813 | 5,861 | 5,802 | 5,841 | +28 | +0.5% | 126,400 |
| 2025/02/13 | 5,843 | 5,855 | 5,809 | 5,813 | +49 | +0.9% | 145,500 |
| 2025/02/12 | 5,809 | 5,820 | 5,742 | 5,764 | -45 | -0.8% | 180,200 |
| 2025/02/10 | 5,900 | 5,911 | 5,789 | 5,809 | -107 | -1.8% | 92,800 |
| 2025/02/07 | 5,869 | 5,940 | 5,866 | 5,916 | +95 | +1.6% | 203,000 |
| 2025/02/06 | 5,800 | 5,879 | 5,800 | 5,821 | +50 | +0.9% | 224,100 |
| 2025/02/05 | 5,700 | 5,788 | 5,667 | 5,771 | +86 | +1.5% | 183,000 |
| 2025/02/04 | 5,675 | 5,739 | 5,602 | 5,685 | +28 | +0.5% | 170,800 |
| 2025/02/03 | 5,714 | 5,776 | 5,600 | 5,657 | +106 | +1.9% | 355,000 |
| 2025/01/31 | 5,587 | 5,590 | 5,509 | 5,551 | -17 | -0.3% | 114,300 |
| 2025/01/30 | 5,534 | 5,587 | 5,534 | 5,568 | +34 | +0.6% | 93,400 |
| 2025/01/29 | 5,540 | 5,567 | 5,521 | 5,534 | -11 | -0.2% | 95,500 |
| 2025/01/28 | 5,518 | 5,559 | 5,501 | 5,545 | +44 | +0.8% | 109,800 |
| 2025/01/27 | 5,499 | 5,522 | 5,445 | 5,501 | +32 | +0.6% | 130,800 |
| 2025/01/24 | 5,431 | 5,521 | 5,431 | 5,469 | +12 | +0.2% | 194,000 |
| 2025/01/23 | 5,407 | 5,462 | 5,400 | 5,457 | +45 | +0.8% | 135,400 |
| 2025/01/22 | 5,396 | 5,438 | 5,391 | 5,412 | +16 | +0.3% | 89,900 |
| 2025/01/21 | 5,415 | 5,435 | 5,376 | 5,396 | -4 | -0.1% | 92,100 |
| 2025/01/20 | 5,398 | 5,440 | 5,377 | 5,400 | +45 | +0.8% | 90,700 |
| 2025/01/17 | 5,321 | 5,365 | 5,285 | 5,355 | +34 | +0.6% | 105,000 |
| 2025/01/16 | 5,355 | 5,394 | 5,321 | 5,321 | -29 | -0.5% | 117,000 |
| 2025/01/15 | 5,314 | 5,369 | 5,301 | 5,350 | +6 | +0.1% | 118,300 |
| 2025/01/14 | 5,472 | 5,472 | 5,300 | 5,344 | -28 | -0.5% | 165,600 |
| 2025/01/10 | 5,454 | 5,488 | 5,357 | 5,372 | -99 | -1.8% | 106,700 |
| 2025/01/09 | 5,479 | 5,522 | 5,458 | 5,471 | -72 | -1.3% | 142,700 |
| 2025/01/08 | 5,533 | 5,580 | 5,517 | 5,543 | +10 | +0.2% | 140,800 |
| 2025/01/07 | 5,514 | 5,569 | 5,475 | 5,533 | +7 | +0.1% | 176,200 |
| 2025/01/06 | 5,521 | 5,569 | 5,500 | 5,526 | +54 | +1% | 178,100 |
| 2024/12/30 | 5,481 | 5,545 | 5,463 | 5,472 | -2 | ±0% | 92,700 |
| 2024/12/27 | 5,431 | 5,474 | 5,413 | 5,474 | +38 | +0.7% | 114,600 |
| 2024/12/26 | 5,360 | 5,471 | 5,360 | 5,436 | +60 | +1.1% | 125,600 |
| 2024/12/25 | 5,423 | 5,423 | 5,308 | 5,376 | -14 | -0.3% | 99,900 |
| 2024/12/24 | 5,440 | 5,457 | 5,380 | 5,390 | -85 | -1.6% | 96,900 |
| 2024/12/23 | 5,435 | 5,505 | 5,425 | 5,475 | +50 | +0.9% | 119,800 |
| 2024/12/20 | 5,505 | 5,528 | 5,425 | 5,425 | -32 | -0.6% | 223,000 |
| 2024/12/19 | 5,353 | 5,516 | 5,353 | 5,457 | +116 | +2.2% | 215,400 |
| 2024/12/18 | 5,371 | 5,435 | 5,341 | 5,341 | -30 | -0.6% | 146,900 |
| 2024/12/17 | 5,395 | 5,420 | 5,357 | 5,371 | +15 | +0.3% | 153,200 |
| 2024/12/16 | 5,360 | 5,430 | 5,350 | 5,356 | -2 | ±0% | 122,900 |
| 2024/12/13 | 5,315 | 5,420 | 5,309 | 5,358 | -15 | -0.3% | 217,200 |
| 2024/12/12 | 5,276 | 5,416 | 5,265 | 5,373 | +168 | +3.2% | 260,400 |
| 2024/12/11 | 5,208 | 5,224 | 5,176 | 5,205 | +11 | +0.2% | 96,500 |
| 2024/12/10 | 5,234 | 5,244 | 5,178 | 5,194 | +15 | +0.3% | 106,700 |
| 2024/12/09 | 5,155 | 5,200 | 5,133 | 5,179 | -1 | ±0% | 160,300 |
| 2024/12/06 | 5,219 | 5,225 | 5,172 | 5,180 | -23 | -0.4% | 94,600 |
| 2024/12/05 | 5,191 | 5,226 | 5,177 | 5,203 | +13 | +0.3% | 100,800 |
| 2024/12/04 | 5,232 | 5,300 | 5,183 | 5,190 | -80 | -1.5% | 101,200 |
| 2024/12/03 | 5,191 | 5,300 | 5,181 | 5,270 | +106 | +2.1% | 162,000 |
| 2024/12/02 | 5,182 | 5,215 | 5,152 | 5,164 | -11 | -0.2% | 150,700 |
51～
100
件表示中 / 3691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 | 630,600円 | +7.2% | +11.9% | 3.24% | 11.83倍 | 1.16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 | 344,700円 | +3.2% | +13.9% | 1.16% | 13.25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 | 296,600円 | +12.5% | +6.0% | 1.82% | 21.09倍 | 1.47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 | 173,300円 | +15.6% | +30.5% | 2.16% | 9.71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 | 169,400円 | +10.5% | +14.7% | 2.72% | 14.97倍 | 1.52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
