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 |
|---|---|---|---|---|---|---|---|
| 2020/01/29 | 5,420 | 5,470 | 5,390 | 5,450 | +50 | +0.9% | 152,400 |
| 2020/01/28 | 5,410 | 5,440 | 5,360 | 5,400 | -80 | -1.5% | 143,300 |
| 2020/01/27 | 5,510 | 5,530 | 5,460 | 5,480 | -30 | -0.5% | 181,900 |
| 2020/01/24 | 5,490 | 5,530 | 5,480 | 5,510 | +50 | +0.9% | 177,200 |
| 2020/01/23 | 5,490 | 5,590 | 5,460 | 5,460 | -60 | -1.1% | 165,600 |
| 2020/01/22 | 5,480 | 5,560 | 5,470 | 5,520 | -10 | -0.2% | 149,700 |
| 2020/01/21 | 5,550 | 5,570 | 5,520 | 5,530 | -50 | -0.9% | 134,000 |
| 2020/01/20 | 5,550 | 5,600 | 5,550 | 5,580 | +10 | +0.2% | 95,600 |
| 2020/01/17 | 5,530 | 5,580 | 5,510 | 5,570 | ±0 | ±0% | 141,700 |
| 2020/01/16 | 5,600 | 5,620 | 5,560 | 5,570 | -20 | -0.4% | 77,000 |
| 2020/01/15 | 5,560 | 5,650 | 5,560 | 5,590 | ±0 | ±0% | 112,400 |
| 2020/01/14 | 5,640 | 5,700 | 5,550 | 5,590 | -20 | -0.4% | 155,300 |
| 2020/01/10 | 5,610 | 5,680 | 5,610 | 5,610 | +30 | +0.5% | 126,800 |
| 2020/01/09 | 5,600 | 5,650 | 5,560 | 5,580 | +80 | +1.5% | 138,800 |
| 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 |
1351～
1400
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 | 1.52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% | 10.28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 | 1.17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
