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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 5,520 | 5,560 | 5,460 | 5,500 | -110 | -2% | 183,600 |
| 2020/01/07 | 5,540 | 5,630 | 5,540 | 5,610 | +160 | +2.9% | 191,300 |
| 2020/01/06 | 5,460 | 5,540 | 5,430 | 5,450 | -50 | -0.9% | 251,900 |
| 2019/12/30 | 5,500 | 5,530 | 5,470 | 5,500 | -10 | -0.2% | 88,300 |
| 2019/12/27 | 5,470 | 5,510 | 5,470 | 5,510 | +30 | +0.5% | 75,000 |
| 2019/12/26 | 5,480 | 5,490 | 5,440 | 5,480 | +20 | +0.4% | 81,000 |
| 2019/12/25 | 5,530 | 5,530 | 5,450 | 5,460 | -20 | -0.4% | 75,400 |
| 2019/12/24 | 5,540 | 5,570 | 5,450 | 5,480 | -40 | -0.7% | 79,700 |
| 2019/12/23 | 5,610 | 5,630 | 5,500 | 5,520 | -60 | -1.1% | 94,500 |
| 2019/12/20 | 5,580 | 5,620 | 5,550 | 5,580 | ±0 | ±0% | 246,300 |
| 2019/12/19 | 5,550 | 5,600 | 5,540 | 5,580 | -20 | -0.4% | 123,300 |
| 2019/12/18 | 5,620 | 5,620 | 5,550 | 5,600 | +20 | +0.4% | 132,400 |
| 2019/12/17 | 5,610 | 5,610 | 5,530 | 5,580 | +10 | +0.2% | 113,200 |
| 2019/12/16 | 5,630 | 5,630 | 5,560 | 5,570 | -50 | -0.9% | 94,400 |
| 2019/12/13 | 5,570 | 5,650 | 5,520 | 5,620 | +120 | +2.2% | 222,300 |
| 2019/12/12 | 5,540 | 5,560 | 5,500 | 5,500 | -10 | -0.2% | 155,800 |
| 2019/12/11 | 5,610 | 5,610 | 5,490 | 5,510 | -70 | -1.3% | 135,700 |
| 2019/12/10 | 5,590 | 5,640 | 5,560 | 5,580 | ±0 | ±0% | 222,600 |
| 2019/12/09 | 5,610 | 5,620 | 5,560 | 5,580 | +30 | +0.5% | 101,100 |
| 2019/12/06 | 5,530 | 5,560 | 5,500 | 5,550 | -50 | -0.9% | 221,500 |
| 2019/12/05 | 5,600 | 5,620 | 5,530 | 5,600 | -60 | -1.1% | 147,100 |
| 2019/12/04 | 5,700 | 5,700 | 5,630 | 5,660 | -20 | -0.4% | 170,400 |
| 2019/12/03 | 5,640 | 5,710 | 5,640 | 5,680 | -10 | -0.2% | 152,600 |
| 2019/12/02 | 5,700 | 5,740 | 5,670 | 5,690 | +50 | +0.9% | 138,000 |
| 2019/11/29 | 5,670 | 5,670 | 5,620 | 5,640 | -60 | -1.1% | 157,900 |
| 2019/11/28 | 5,690 | 5,700 | 5,650 | 5,700 | -60 | -1% | 89,800 |
| 2019/11/27 | 5,800 | 5,800 | 5,740 | 5,760 | -20 | -0.3% | 123,300 |
| 2019/11/26 | 5,730 | 5,810 | 5,730 | 5,780 | +40 | +0.7% | 138,600 |
| 2019/11/25 | 5,750 | 5,780 | 5,710 | 5,740 | +60 | +1.1% | 173,200 |
| 2019/11/22 | 5,680 | 5,710 | 5,640 | 5,680 | -100 | -1.7% | 257,600 |
| 2019/11/21 | 5,710 | 5,780 | 5,650 | 5,780 | -20 | -0.3% | 178,900 |
| 2019/11/20 | 5,810 | 5,830 | 5,750 | 5,800 | -110 | -1.9% | 175,800 |
| 2019/11/19 | 5,880 | 5,920 | 5,870 | 5,910 | -30 | -0.5% | 114,100 |
| 2019/11/18 | 5,940 | 5,970 | 5,890 | 5,940 | -70 | -1.2% | 88,300 |
| 2019/11/15 | 5,990 | 6,030 | 5,960 | 6,010 | -20 | -0.3% | 119,600 |
| 2019/11/14 | 6,020 | 6,060 | 5,940 | 6,030 | -30 | -0.5% | 273,500 |
| 2019/11/13 | 6,090 | 6,130 | 6,030 | 6,060 | +10 | +0.2% | 193,200 |
| 2019/11/12 | 5,950 | 6,070 | 5,940 | 6,050 | +80 | +1.3% | 205,000 |
| 2019/11/11 | 5,980 | 6,040 | 5,970 | 5,970 | +80 | +1.4% | 160,500 |
| 2019/11/08 | 5,920 | 5,960 | 5,870 | 5,890 | +20 | +0.3% | 253,800 |
| 2019/11/07 | 5,970 | 6,020 | 5,850 | 5,870 | -70 | -1.2% | 296,700 |
| 2019/11/06 | 5,880 | 5,970 | 5,840 | 5,940 | +130 | +2.2% | 286,000 |
| 2019/11/05 | 5,660 | 5,870 | 5,630 | 5,810 | +180 | +3.2% | 346,400 |
| 2019/11/01 | 5,640 | 5,790 | 5,510 | 5,630 | +90 | +1.6% | 343,000 |
| 2019/10/31 | 5,660 | 5,950 | 5,520 | 5,540 | -300 | -5.1% | 377,400 |
| 2019/10/30 | 5,800 | 5,890 | 5,800 | 5,840 | +20 | +0.3% | 180,200 |
| 2019/10/29 | 5,930 | 5,950 | 5,810 | 5,820 | -70 | -1.2% | 210,100 |
| 2019/10/28 | 5,850 | 5,930 | 5,830 | 5,890 | +50 | +0.9% | 163,300 |
| 2019/10/25 | 5,850 | 5,870 | 5,800 | 5,840 | -10 | -0.2% | 170,400 |
| 2019/10/24 | 5,870 | 5,890 | 5,830 | 5,850 | ±0 | ±0% | 116,800 |
1301～
1350
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
