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 |
|---|---|---|---|---|---|---|---|
| 2019/08/28 | 5,540 | 5,610 | 5,490 | 5,530 | +20 | +0.4% | 139,000 |
| 2019/08/27 | 5,480 | 5,570 | 5,480 | 5,510 | +60 | +1.1% | 187,200 |
| 2019/08/26 | 5,460 | 5,510 | 5,420 | 5,450 | -110 | -2% | 155,500 |
| 2019/08/23 | 5,510 | 5,580 | 5,490 | 5,560 | +50 | +0.9% | 124,200 |
| 2019/08/22 | 5,530 | 5,530 | 5,470 | 5,510 | -10 | -0.2% | 106,200 |
| 2019/08/21 | 5,610 | 5,640 | 5,500 | 5,520 | -60 | -1.1% | 146,300 |
| 2019/08/20 | 5,440 | 5,600 | 5,420 | 5,580 | +130 | +2.4% | 134,200 |
| 2019/08/19 | 5,490 | 5,500 | 5,420 | 5,450 | ±0 | ±0% | 91,800 |
| 2019/08/16 | 5,430 | 5,490 | 5,410 | 5,450 | +20 | +0.4% | 125,600 |
| 2019/08/15 | 5,360 | 5,430 | 5,320 | 5,430 | -80 | -1.5% | 178,400 |
| 2019/08/14 | 5,520 | 5,520 | 5,450 | 5,510 | +80 | +1.5% | 124,600 |
| 2019/08/13 | 5,430 | 5,460 | 5,370 | 5,430 | -70 | -1.3% | 127,500 |
| 2019/08/09 | 5,570 | 5,580 | 5,490 | 5,500 | -20 | -0.4% | 98,600 |
| 2019/08/08 | 5,490 | 5,550 | 5,480 | 5,520 | -20 | -0.4% | 144,400 |
| 2019/08/07 | 5,480 | 5,550 | 5,420 | 5,540 | -10 | -0.2% | 195,300 |
| 2019/08/06 | 5,380 | 5,570 | 5,330 | 5,550 | -10 | -0.2% | 245,500 |
| 2019/08/05 | 5,690 | 5,740 | 5,500 | 5,560 | -150 | -2.6% | 256,200 |
| 2019/08/02 | 5,690 | 5,790 | 5,660 | 5,710 | -110 | -1.9% | 291,300 |
| 2019/08/01 | 5,670 | 5,840 | 5,590 | 5,820 | -30 | -0.5% | 299,900 |
| 2019/07/31 | 5,780 | 5,940 | 5,730 | 5,850 | +120 | +2.1% | 457,400 |
| 2019/07/30 | 5,700 | 5,750 | 5,430 | 5,730 | +100 | +1.8% | 294,800 |
| 2019/07/29 | 5,680 | 5,700 | 5,630 | 5,630 | -40 | -0.7% | 63,700 |
| 2019/07/26 | 5,610 | 5,680 | 5,600 | 5,670 | -30 | -0.5% | 100,800 |
| 2019/07/25 | 5,700 | 5,720 | 5,670 | 5,700 | -20 | -0.3% | 91,500 |
| 2019/07/24 | 5,610 | 5,740 | 5,600 | 5,720 | +140 | +2.5% | 238,300 |
| 2019/07/23 | 5,550 | 5,620 | 5,520 | 5,580 | +30 | +0.5% | 117,500 |
| 2019/07/22 | 5,620 | 5,630 | 5,550 | 5,550 | -120 | -2.1% | 169,300 |
| 2019/07/19 | 5,560 | 5,690 | 5,540 | 5,670 | +80 | +1.4% | 123,600 |
| 2019/07/18 | 5,670 | 5,710 | 5,560 | 5,590 | -180 | -3.1% | 175,300 |
| 2019/07/17 | 5,730 | 5,820 | 5,720 | 5,770 | +30 | +0.5% | 130,800 |
| 2019/07/16 | 5,760 | 5,780 | 5,680 | 5,740 | -30 | -0.5% | 135,800 |
| 2019/07/12 | 5,740 | 5,820 | 5,690 | 5,770 | +50 | +0.9% | 140,200 |
| 2019/07/11 | 5,710 | 5,760 | 5,700 | 5,720 | -10 | -0.2% | 130,400 |
| 2019/07/10 | 5,620 | 5,760 | 5,620 | 5,730 | +50 | +0.9% | 132,600 |
| 2019/07/09 | 5,780 | 5,790 | 5,680 | 5,680 | -30 | -0.5% | 109,400 |
| 2019/07/08 | 5,790 | 5,800 | 5,690 | 5,710 | -30 | -0.5% | 99,100 |
| 2019/07/05 | 5,720 | 5,760 | 5,700 | 5,740 | +20 | +0.3% | 58,300 |
| 2019/07/04 | 5,730 | 5,740 | 5,700 | 5,720 | +30 | +0.5% | 48,200 |
| 2019/07/03 | 5,710 | 5,750 | 5,690 | 5,690 | -90 | -1.6% | 146,100 |
| 2019/07/02 | 5,700 | 5,790 | 5,700 | 5,780 | +40 | +0.7% | 113,400 |
| 2019/07/01 | 5,750 | 5,750 | 5,630 | 5,740 | +80 | +1.4% | 142,700 |
| 2019/06/28 | 5,720 | 5,770 | 5,600 | 5,660 | +40 | +0.7% | 213,500 |
| 2019/06/27 | 5,610 | 5,650 | 5,590 | 5,620 | +60 | +1.1% | 102,700 |
| 2019/06/26 | 5,680 | 5,680 | 5,560 | 5,560 | -60 | -1.1% | 154,300 |
| 2019/06/25 | 5,610 | 5,680 | 5,600 | 5,620 | +110 | +2% | 152,100 |
| 2019/06/24 | 5,500 | 5,520 | 5,450 | 5,510 | +10 | +0.2% | 82,500 |
| 2019/06/21 | 5,600 | 5,620 | 5,480 | 5,500 | -130 | -2.3% | 245,000 |
| 2019/06/20 | 5,640 | 5,670 | 5,600 | 5,630 | +40 | +0.7% | 123,000 |
| 2019/06/19 | 5,730 | 5,780 | 5,580 | 5,590 | +100 | +1.8% | 216,400 |
| 2019/06/18 | 5,550 | 5,580 | 5,480 | 5,490 | -40 | -0.7% | 86,800 |
1451～
1500
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
