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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,855 | 4,910 | 4,805 | 4,860 | -135 | -2.7% | 374,800 |
| 2021/03/30 | 5,070 | 5,100 | 4,955 | 4,995 | -155 | -3% | 208,200 |
| 2021/03/29 | 5,180 | 5,190 | 5,040 | 5,150 | -20 | -0.4% | 339,300 |
| 2021/03/26 | 5,190 | 5,250 | 5,150 | 5,170 | +80 | +1.6% | 179,000 |
| 2021/03/25 | 5,030 | 5,120 | 5,020 | 5,090 | +130 | +2.6% | 121,300 |
| 2021/03/24 | 5,020 | 5,050 | 4,920 | 4,960 | -120 | -2.4% | 193,500 |
| 2021/03/23 | 5,150 | 5,160 | 5,070 | 5,080 | -70 | -1.4% | 106,300 |
| 2021/03/22 | 5,090 | 5,200 | 5,070 | 5,150 | +20 | +0.4% | 139,600 |
| 2021/03/19 | 5,130 | 5,180 | 5,110 | 5,130 | +30 | +0.6% | 333,200 |
| 2021/03/18 | 5,140 | 5,150 | 5,050 | 5,100 | +50 | +1% | 199,800 |
| 2021/03/17 | 5,020 | 5,050 | 4,975 | 5,050 | +20 | +0.4% | 158,200 |
| 2021/03/16 | 4,995 | 5,050 | 4,950 | 5,030 | +70 | +1.4% | 165,200 |
| 2021/03/15 | 4,950 | 4,990 | 4,910 | 4,960 | +55 | +1.1% | 125,200 |
| 2021/03/12 | 4,920 | 4,920 | 4,815 | 4,905 | +30 | +0.6% | 181,200 |
| 2021/03/11 | 4,890 | 4,920 | 4,850 | 4,875 | +35 | +0.7% | 152,900 |
| 2021/03/10 | 4,855 | 4,880 | 4,800 | 4,840 | -15 | -0.3% | 198,800 |
| 2021/03/09 | 4,790 | 4,865 | 4,770 | 4,855 | +155 | +3.3% | 233,400 |
| 2021/03/08 | 4,760 | 4,775 | 4,680 | 4,700 | +70 | +1.5% | 180,500 |
| 2021/03/05 | 4,585 | 4,635 | 4,565 | 4,630 | +75 | +1.6% | 182,900 |
| 2021/03/04 | 4,580 | 4,600 | 4,500 | 4,555 | +25 | +0.6% | 137,800 |
| 2021/03/03 | 4,525 | 4,555 | 4,490 | 4,530 | ±0 | ±0% | 157,000 |
| 2021/03/02 | 4,570 | 4,570 | 4,510 | 4,530 | -20 | -0.4% | 164,700 |
| 2021/03/01 | 4,490 | 4,560 | 4,455 | 4,550 | +110 | +2.5% | 151,100 |
| 2021/02/26 | 4,495 | 4,500 | 4,440 | 4,440 | -60 | -1.3% | 279,200 |
| 2021/02/25 | 4,545 | 4,555 | 4,475 | 4,500 | ±0 | ±0% | 264,000 |
| 2021/02/24 | 4,520 | 4,565 | 4,495 | 4,500 | +30 | +0.7% | 273,300 |
| 2021/02/22 | 4,460 | 4,520 | 4,435 | 4,470 | +55 | +1.2% | 167,500 |
| 2021/02/19 | 4,485 | 4,490 | 4,395 | 4,415 | -40 | -0.9% | 222,500 |
| 2021/02/18 | 4,500 | 4,500 | 4,425 | 4,455 | +20 | +0.5% | 195,900 |
| 2021/02/17 | 4,400 | 4,510 | 4,390 | 4,435 | +30 | +0.7% | 183,100 |
| 2021/02/16 | 4,400 | 4,460 | 4,370 | 4,405 | +15 | +0.3% | 130,200 |
| 2021/02/15 | 4,380 | 4,420 | 4,355 | 4,390 | +45 | +1% | 120,000 |
| 2021/02/12 | 4,350 | 4,385 | 4,325 | 4,345 | ±0 | ±0% | 170,300 |
| 2021/02/10 | 4,320 | 4,355 | 4,300 | 4,345 | -15 | -0.3% | 175,200 |
| 2021/02/09 | 4,480 | 4,480 | 4,325 | 4,360 | -110 | -2.5% | 244,500 |
| 2021/02/08 | 4,380 | 4,490 | 4,355 | 4,470 | +160 | +3.7% | 339,500 |
| 2021/02/05 | 4,245 | 4,320 | 4,200 | 4,310 | +110 | +2.6% | 208,600 |
| 2021/02/04 | 4,170 | 4,215 | 4,135 | 4,200 | +90 | +2.2% | 277,300 |
| 2021/02/03 | 4,000 | 4,110 | 4,000 | 4,110 | +155 | +3.9% | 209,600 |
| 2021/02/02 | 3,955 | 4,030 | 3,915 | 3,955 | +70 | +1.8% | 281,800 |
| 2021/02/01 | 3,775 | 3,910 | 3,775 | 3,885 | -55 | -1.4% | 204,100 |
| 2021/01/29 | 3,995 | 4,050 | 3,930 | 3,940 | -50 | -1.3% | 159,800 |
| 2021/01/28 | 3,885 | 4,040 | 3,885 | 3,990 | +15 | +0.4% | 553,800 |
| 2021/01/27 | 3,940 | 4,040 | 3,930 | 3,975 | +35 | +0.9% | 177,600 |
| 2021/01/26 | 3,945 | 3,960 | 3,920 | 3,940 | -15 | -0.4% | 133,900 |
| 2021/01/25 | 3,945 | 3,960 | 3,910 | 3,955 | -10 | -0.3% | 141,900 |
| 2021/01/22 | 3,930 | 4,000 | 3,920 | 3,965 | -50 | -1.2% | 133,900 |
| 2021/01/21 | 3,960 | 4,030 | 3,950 | 4,015 | +85 | +2.2% | 126,100 |
| 2021/01/20 | 3,925 | 3,960 | 3,910 | 3,930 | -50 | -1.3% | 152,700 |
| 2021/01/19 | 4,055 | 4,070 | 3,975 | 3,980 | -75 | -1.8% | 132,000 |
1001～
1050
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
