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 |
|---|---|---|---|---|---|---|---|
| 2021/09/16 | 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 |
| 2021/08/27 | 4,985 | 5,040 | 4,955 | 4,970 | -100 | -2% | 199,200 |
| 2021/08/26 | 4,985 | 5,100 | 4,975 | 5,070 | +115 | +2.3% | 224,100 |
| 2021/08/25 | 4,995 | 5,020 | 4,940 | 4,955 | -45 | -0.9% | 157,000 |
| 2021/08/24 | 4,925 | 5,030 | 4,925 | 5,000 | +80 | +1.6% | 136,700 |
| 2021/08/23 | 4,835 | 4,935 | 4,835 | 4,920 | +95 | +2% | 125,800 |
| 2021/08/20 | 4,830 | 4,875 | 4,810 | 4,825 | -5 | -0.1% | 187,200 |
| 2021/08/19 | 4,885 | 4,910 | 4,820 | 4,830 | -90 | -1.8% | 131,100 |
| 2021/08/18 | 4,930 | 4,970 | 4,910 | 4,920 | ±0 | ±0% | 220,800 |
| 2021/08/17 | 4,935 | 4,970 | 4,915 | 4,920 | -5 | -0.1% | 168,600 |
| 2021/08/16 | 4,960 | 4,975 | 4,920 | 4,925 | -75 | -1.5% | 178,100 |
| 2021/08/13 | 4,975 | 5,040 | 4,970 | 5,000 | -20 | -0.4% | 150,600 |
| 2021/08/12 | 4,955 | 5,050 | 4,940 | 5,020 | +80 | +1.6% | 193,600 |
| 2021/08/11 | 4,960 | 5,010 | 4,940 | 4,940 | +20 | +0.4% | 190,400 |
| 2021/08/10 | 4,905 | 5,020 | 4,905 | 4,920 | +30 | +0.6% | 233,600 |
| 2021/08/06 | 4,915 | 4,935 | 4,890 | 4,890 | -5 | -0.1% | 80,000 |
| 2021/08/05 | 4,845 | 4,900 | 4,835 | 4,895 | -15 | -0.3% | 138,800 |
| 2021/08/04 | 4,950 | 4,960 | 4,885 | 4,910 | -40 | -0.8% | 136,500 |
| 2021/08/03 | 5,110 | 5,140 | 4,950 | 4,950 | -170 | -3.3% | 229,600 |
| 2021/08/02 | 4,990 | 5,140 | 4,960 | 5,120 | +220 | +4.5% | 227,000 |
| 2021/07/30 | 4,965 | 4,975 | 4,860 | 4,900 | -65 | -1.3% | 281,700 |
| 2021/07/29 | 5,000 | 5,010 | 4,945 | 4,965 | -55 | -1.1% | 192,500 |
| 2021/07/28 | 5,000 | 5,030 | 4,980 | 5,020 | -10 | -0.2% | 198,300 |
| 2021/07/27 | 4,995 | 5,040 | 4,985 | 5,030 | +60 | +1.2% | 190,100 |
| 2021/07/26 | 4,970 | 4,985 | 4,935 | 4,970 | +125 | +2.6% | 186,400 |
| 2021/07/21 | 4,860 | 4,920 | 4,845 | 4,845 | +55 | +1.1% | 165,400 |
| 2021/07/20 | 4,775 | 4,800 | 4,745 | 4,790 | -20 | -0.4% | 154,500 |
| 2021/07/19 | 4,845 | 4,850 | 4,755 | 4,810 | -60 | -1.2% | 124,400 |
| 2021/07/16 | 4,855 | 4,915 | 4,855 | 4,870 | -55 | -1.1% | 122,900 |
| 2021/07/15 | 4,985 | 5,010 | 4,910 | 4,925 | -50 | -1% | 121,400 |
| 2021/07/14 | 4,975 | 5,010 | 4,965 | 4,975 | -35 | -0.7% | 123,100 |
| 2021/07/13 | 5,000 | 5,010 | 4,920 | 5,010 | +10 | +0.2% | 194,100 |
| 2021/07/12 | 5,000 | 5,080 | 4,975 | 5,000 | +140 | +2.9% | 206,200 |
| 2021/07/09 | 4,845 | 4,885 | 4,785 | 4,860 | ±0 | ±0% | 234,100 |
| 2021/07/08 | 4,850 | 4,890 | 4,830 | 4,860 | +40 | +0.8% | 164,600 |
| 2021/07/07 | 4,880 | 4,900 | 4,815 | 4,820 | -125 | -2.5% | 146,500 |
| 2021/07/06 | 5,000 | 5,010 | 4,945 | 4,945 | -10 | -0.2% | 77,100 |
951～
1000
件表示中 / 3756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 | 859,500円 | +1.9% | -8.2% | 2.70% | 15.17倍 | 1.53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 | 290,800円 | +7.9% | -4.3% | 2.06% | 11.52倍 | 1.02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 | 260,900円 | +1.4% | -14.7% | 2.49% | 10.21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 | 233,800円 | +10.4% | +36.2% | 4.36% | 15.85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 | 158,500円 | +3.8% | -29.9% | 2.15% | 18.50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
