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 |
|---|---|---|---|---|---|---|---|
| 2019/03/11 | 5,430 | 5,500 | 5,400 | 5,470 | +70 | +1.3% | 138,000 |
| 2019/03/08 | 5,350 | 5,470 | 5,350 | 5,400 | -20 | -0.4% | 264,000 |
| 2019/03/07 | 5,370 | 5,450 | 5,340 | 5,420 | -10 | -0.2% | 198,800 |
| 2019/03/06 | 5,460 | 5,470 | 5,410 | 5,430 | -90 | -1.6% | 94,300 |
| 2019/03/05 | 5,490 | 5,560 | 5,470 | 5,520 | +30 | +0.5% | 148,600 |
| 2019/03/04 | 5,470 | 5,490 | 5,380 | 5,490 | +40 | +0.7% | 143,500 |
| 2019/03/01 | 5,500 | 5,510 | 5,450 | 5,450 | ±0 | ±0% | 148,200 |
| 2019/02/28 | 5,520 | 5,540 | 5,440 | 5,450 | -70 | -1.3% | 173,700 |
| 2019/02/27 | 5,580 | 5,610 | 5,510 | 5,520 | -10 | -0.2% | 225,200 |
| 2019/02/26 | 5,480 | 5,570 | 5,480 | 5,530 | +100 | +1.8% | 168,500 |
| 2019/02/25 | 5,440 | 5,470 | 5,420 | 5,430 | +20 | +0.4% | 137,100 |
| 2019/02/22 | 5,430 | 5,440 | 5,390 | 5,410 | -90 | -1.6% | 175,600 |
| 2019/02/21 | 5,480 | 5,530 | 5,440 | 5,500 | +10 | +0.2% | 167,300 |
| 2019/02/20 | 5,470 | 5,540 | 5,460 | 5,490 | +30 | +0.5% | 135,700 |
| 2019/02/19 | 5,410 | 5,480 | 5,400 | 5,460 | +50 | +0.9% | 171,700 |
| 2019/02/18 | 5,380 | 5,410 | 5,320 | 5,410 | +80 | +1.5% | 125,100 |
| 2019/02/15 | 5,330 | 5,340 | 5,210 | 5,330 | -50 | -0.9% | 180,900 |
| 2019/02/14 | 5,260 | 5,410 | 5,230 | 5,380 | +200 | +3.9% | 263,000 |
| 2019/02/13 | 5,130 | 5,210 | 5,120 | 5,180 | +70 | +1.4% | 154,300 |
| 2019/02/12 | 5,020 | 5,120 | 5,000 | 5,110 | +110 | +2.2% | 156,200 |
| 2019/02/08 | 5,080 | 5,090 | 5,000 | 5,000 | -150 | -2.9% | 137,100 |
| 2019/02/07 | 5,090 | 5,170 | 5,050 | 5,150 | +40 | +0.8% | 174,600 |
| 2019/02/06 | 5,060 | 5,190 | 5,030 | 5,110 | +90 | +1.8% | 205,800 |
| 2019/02/05 | 5,040 | 5,060 | 4,990 | 5,020 | -60 | -1.2% | 276,300 |
| 2019/02/04 | 5,140 | 5,180 | 5,030 | 5,080 | -70 | -1.4% | 295,600 |
| 2019/02/01 | 5,200 | 5,320 | 5,130 | 5,150 | -150 | -2.8% | 328,200 |
| 2019/01/31 | 5,460 | 5,460 | 5,230 | 5,300 | +40 | +0.8% | 322,900 |
| 2019/01/30 | 5,260 | 5,280 | 5,210 | 5,260 | +20 | +0.4% | 133,100 |
| 2019/01/29 | 5,240 | 5,260 | 5,190 | 5,240 | +40 | +0.8% | 90,200 |
| 2019/01/28 | 5,220 | 5,230 | 5,190 | 5,200 | -40 | -0.8% | 75,700 |
| 2019/01/25 | 5,240 | 5,310 | 5,220 | 5,240 | +20 | +0.4% | 127,100 |
| 2019/01/24 | 5,140 | 5,250 | 5,120 | 5,220 | -20 | -0.4% | 145,500 |
| 2019/01/23 | 5,210 | 5,290 | 5,200 | 5,240 | -20 | -0.4% | 96,400 |
| 2019/01/22 | 5,300 | 5,320 | 5,250 | 5,260 | -40 | -0.8% | 82,100 |
| 2019/01/21 | 5,290 | 5,360 | 5,270 | 5,300 | +10 | +0.2% | 86,600 |
| 2019/01/18 | 5,270 | 5,360 | 5,270 | 5,290 | +70 | +1.3% | 136,400 |
| 2019/01/17 | 5,190 | 5,230 | 5,120 | 5,220 | +40 | +0.8% | 183,100 |
| 2019/01/16 | 5,330 | 5,330 | 5,150 | 5,180 | +10 | +0.2% | 233,300 |
| 2019/01/15 | 5,070 | 5,200 | 5,050 | 5,170 | +40 | +0.8% | 172,600 |
| 2019/01/11 | 5,170 | 5,210 | 5,120 | 5,130 | -30 | -0.6% | 171,500 |
| 2019/01/10 | 5,080 | 5,180 | 5,060 | 5,160 | +60 | +1.2% | 202,400 |
| 2019/01/09 | 5,050 | 5,110 | 5,030 | 5,100 | +70 | +1.4% | 153,300 |
| 2019/01/08 | 5,070 | 5,080 | 5,020 | 5,030 | -20 | -0.4% | 131,400 |
| 2019/01/07 | 5,050 | 5,100 | 5,020 | 5,050 | +145 | +3% | 139,600 |
| 2019/01/04 | 4,835 | 4,925 | 4,790 | 4,905 | -70 | -1.4% | 182,700 |
| 2018/12/28 | 4,930 | 5,020 | 4,925 | 4,975 | +20 | +0.4% | 124,400 |
| 2018/12/27 | 4,815 | 4,975 | 4,805 | 4,955 | +280 | +6% | 192,500 |
| 2018/12/26 | 4,680 | 4,770 | 4,620 | 4,675 | -20 | -0.4% | 327,600 |
| 2018/12/25 | 4,740 | 4,740 | 4,655 | 4,695 | -255 | -5.2% | 171,300 |
| 2018/12/21 | 5,080 | 5,110 | 4,935 | 4,950 | -200 | -3.9% | 301,500 |
1501～
1550
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
