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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 5,946 | 5,946 | 5,867 | 5,916 | -65 | -1.1% | 140,900 |
| 2025/03/06 | 5,929 | 6,020 | 5,887 | 5,981 | +86 | +1.5% | 114,300 |
| 2025/03/05 | 5,837 | 5,922 | 5,833 | 5,895 | +3 | +0.1% | 184,500 |
| 2025/03/04 | 5,913 | 5,989 | 5,875 | 5,892 | -82 | -1.4% | 152,800 |
| 2025/03/03 | 5,892 | 6,014 | 5,884 | 5,974 | +82 | +1.4% | 242,400 |
| 2025/02/28 | 5,976 | 6,029 | 5,710 | 5,892 | -47 | -0.8% | 332,400 |
| 2025/02/27 | 5,856 | 5,964 | 5,856 | 5,939 | +85 | +1.5% | 221,500 |
| 2025/02/26 | 6,006 | 6,006 | 5,822 | 5,854 | -134 | -2.2% | 181,700 |
| 2025/02/25 | 5,891 | 6,018 | 5,885 | 5,988 | +103 | +1.8% | 282,400 |
| 2025/02/21 | 5,814 | 5,900 | 5,814 | 5,885 | +73 | +1.3% | 239,200 |
| 2025/02/20 | 5,831 | 5,849 | 5,804 | 5,812 | ±0 | ±0% | 141,900 |
| 2025/02/19 | 5,819 | 5,842 | 5,806 | 5,812 | -7 | -0.1% | 114,900 |
| 2025/02/18 | 5,780 | 5,854 | 5,780 | 5,819 | -6 | -0.1% | 98,400 |
| 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 |
101～
150
件表示中 / 3754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 | 868,000円 | +1.9% | -8.2% | 2.67% | 15.32倍 | 1.54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 | 294,400円 | +7.9% | -4.3% | 2.04% | 11.66倍 | 1.03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 | 260,200円 | +1.4% | -14.7% | 2.50% | 10.26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 | 234,500円 | +10.4% | +36.2% | 4.35% | 15.90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 | 158,300円 | +3.8% | -29.9% | 2.15% | 18.48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
