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 |
|---|---|---|---|---|---|---|---|
| 2019/05/29 | 5,640 | 5,650 | 5,530 | 5,540 | -170 | -3% | 249,900 |
| 2019/05/28 | 5,800 | 5,800 | 5,710 | 5,710 | -80 | -1.4% | 183,900 |
| 2019/05/27 | 5,770 | 5,790 | 5,740 | 5,790 | +10 | +0.2% | 78,600 |
| 2019/05/24 | 5,700 | 5,780 | 5,700 | 5,780 | +10 | +0.2% | 116,400 |
| 2019/05/23 | 5,760 | 5,820 | 5,700 | 5,770 | +10 | +0.2% | 132,600 |
| 2019/05/22 | 5,800 | 5,880 | 5,740 | 5,760 | -40 | -0.7% | 205,400 |
| 2019/05/21 | 5,850 | 5,860 | 5,800 | 5,800 | +20 | +0.3% | 190,200 |
| 2019/05/20 | 5,750 | 5,810 | 5,730 | 5,780 | +110 | +1.9% | 242,700 |
| 2019/05/17 | 5,570 | 5,700 | 5,540 | 5,670 | +110 | +2% | 274,000 |
| 2019/05/16 | 5,460 | 5,570 | 5,420 | 5,560 | +90 | +1.6% | 207,900 |
| 2019/05/15 | 5,440 | 5,470 | 5,400 | 5,470 | +80 | +1.5% | 252,200 |
| 2019/05/14 | 5,320 | 5,420 | 5,310 | 5,390 | +10 | +0.2% | 239,000 |
| 2019/05/13 | 5,200 | 5,430 | 5,120 | 5,380 | +170 | +3.3% | 452,100 |
| 2019/05/10 | 4,925 | 5,300 | 4,650 | 5,210 | +210 | +4.2% | 613,700 |
| 2019/05/09 | 5,040 | 5,100 | 5,000 | 5,000 | -130 | -2.5% | 244,200 |
| 2019/05/08 | 5,180 | 5,220 | 5,110 | 5,130 | -150 | -2.8% | 156,500 |
| 2019/05/07 | 5,260 | 5,300 | 5,220 | 5,280 | -40 | -0.8% | 149,300 |
| 2019/04/26 | 5,360 | 5,360 | 5,290 | 5,320 | -40 | -0.7% | 129,000 |
| 2019/04/25 | 5,440 | 5,470 | 5,300 | 5,360 | -70 | -1.3% | 244,300 |
| 2019/04/24 | 5,350 | 5,520 | 5,230 | 5,430 | +80 | +1.5% | 466,000 |
| 2019/04/23 | 5,340 | 5,350 | 5,300 | 5,350 | +60 | +1.1% | 96,100 |
| 2019/04/22 | 5,260 | 5,300 | 5,220 | 5,290 | +70 | +1.3% | 91,400 |
| 2019/04/19 | 5,240 | 5,260 | 5,170 | 5,220 | -10 | -0.2% | 117,000 |
| 2019/04/18 | 5,280 | 5,310 | 5,210 | 5,230 | -40 | -0.8% | 110,700 |
| 2019/04/17 | 5,200 | 5,280 | 5,200 | 5,270 | +40 | +0.8% | 156,300 |
| 2019/04/16 | 5,220 | 5,270 | 5,210 | 5,230 | +10 | +0.2% | 143,200 |
| 2019/04/15 | 5,200 | 5,240 | 5,180 | 5,220 | +20 | +0.4% | 222,500 |
| 2019/04/12 | 5,280 | 5,280 | 5,170 | 5,200 | -10 | -0.2% | 106,400 |
| 2019/04/11 | 5,150 | 5,240 | 5,130 | 5,210 | +50 | +1% | 102,200 |
| 2019/04/10 | 5,150 | 5,250 | 5,130 | 5,160 | ±0 | ±0% | 225,800 |
| 2019/04/09 | 5,150 | 5,190 | 5,150 | 5,160 | -30 | -0.6% | 106,300 |
| 2019/04/08 | 5,160 | 5,230 | 5,150 | 5,190 | +70 | +1.4% | 238,700 |
| 2019/04/05 | 5,180 | 5,210 | 5,100 | 5,120 | -80 | -1.5% | 189,300 |
| 2019/04/04 | 5,100 | 5,220 | 5,030 | 5,200 | -60 | -1.1% | 297,600 |
| 2019/04/03 | 5,350 | 5,390 | 5,230 | 5,260 | -190 | -3.5% | 264,500 |
| 2019/04/02 | 5,580 | 5,580 | 5,440 | 5,450 | +10 | +0.2% | 125,000 |
| 2019/04/01 | 5,330 | 5,450 | 5,310 | 5,440 | +40 | +0.7% | 215,300 |
| 2019/03/29 | 5,430 | 5,450 | 5,360 | 5,400 | +60 | +1.1% | 130,900 |
| 2019/03/28 | 5,390 | 5,410 | 5,320 | 5,340 | -140 | -2.6% | 113,800 |
| 2019/03/27 | 5,540 | 5,540 | 5,410 | 5,480 | -40 | -0.7% | 142,800 |
| 2019/03/26 | 5,390 | 5,530 | 5,370 | 5,520 | +230 | +4.3% | 202,100 |
| 2019/03/25 | 5,450 | 5,450 | 5,270 | 5,290 | -110 | -2% | 162,100 |
| 2019/03/22 | 5,460 | 5,470 | 5,340 | 5,400 | -100 | -1.8% | 172,100 |
| 2019/03/20 | 5,490 | 5,530 | 5,460 | 5,500 | -30 | -0.5% | 104,200 |
| 2019/03/19 | 5,490 | 5,560 | 5,450 | 5,530 | +70 | +1.3% | 141,600 |
| 2019/03/18 | 5,430 | 5,460 | 5,390 | 5,460 | +40 | +0.7% | 99,300 |
| 2019/03/15 | 5,500 | 5,530 | 5,420 | 5,420 | -40 | -0.7% | 207,500 |
| 2019/03/14 | 5,510 | 5,520 | 5,460 | 5,460 | -10 | -0.2% | 90,300 |
| 2019/03/13 | 5,480 | 5,530 | 5,440 | 5,470 | -60 | -1.1% | 164,900 |
| 2019/03/12 | 5,500 | 5,560 | 5,500 | 5,530 | +60 | +1.1% | 109,800 |
1451～
1500
件表示中 / 3693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 | 637,600円 | +7.2% | +11.9% | 3.20% | 11.96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 | 349,000円 | +3.2% | +13.9% | 1.15% | 13.42倍 | 1.15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 | 301,700円 | +12.5% | +6.0% | 1.79% | 21.45倍 | 1.50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 | 171,600円 | +10.5% | +14.7% | 2.68% | 15.16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
