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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 5,260 | 5,280 | 5,140 | 5,150 | -140 | -2.6% | 171,800 |
| 2018/12/19 | 5,300 | 5,350 | 5,260 | 5,290 | +20 | +0.4% | 223,000 |
| 2018/12/18 | 5,190 | 5,320 | 5,190 | 5,270 | +40 | +0.8% | 337,300 |
| 2018/12/17 | 5,210 | 5,290 | 5,160 | 5,230 | +50 | +1% | 241,300 |
| 2018/12/14 | 5,250 | 5,310 | 5,160 | 5,180 | -140 | -2.6% | 279,000 |
| 2018/12/13 | 5,340 | 5,370 | 5,300 | 5,320 | +10 | +0.2% | 198,900 |
| 2018/12/12 | 5,290 | 5,350 | 5,270 | 5,310 | +120 | +2.3% | 241,700 |
| 2018/12/11 | 5,240 | 5,250 | 5,160 | 5,190 | -80 | -1.5% | 153,600 |
| 2018/12/10 | 5,300 | 5,330 | 5,240 | 5,270 | -60 | -1.1% | 153,000 |
| 2018/12/07 | 5,200 | 5,340 | 5,180 | 5,330 | +150 | +2.9% | 285,500 |
| 2018/12/06 | 5,260 | 5,290 | 5,150 | 5,180 | -100 | -1.9% | 169,800 |
| 2018/12/05 | 5,190 | 5,300 | 5,180 | 5,280 | ±0 | ±0% | 205,600 |
| 2018/12/04 | 5,460 | 5,530 | 5,280 | 5,280 | -90 | -1.7% | 304,100 |
| 2018/12/03 | 5,370 | 5,410 | 5,330 | 5,370 | +50 | +0.9% | 205,200 |
| 2018/11/30 | 5,270 | 5,410 | 5,250 | 5,320 | +50 | +0.9% | 343,700 |
| 2018/11/29 | 5,380 | 5,420 | 5,250 | 5,270 | -110 | -2% | 414,800 |
| 2018/11/28 | 5,400 | 5,470 | 5,370 | 5,380 | -20 | -0.4% | 263,800 |
| 2018/11/27 | 5,420 | 5,450 | 5,360 | 5,400 | -40 | -0.7% | 303,500 |
| 2018/11/26 | 5,510 | 5,650 | 5,390 | 5,440 | +30 | +0.6% | 398,200 |
| 2018/11/22 | 5,430 | 5,450 | 5,330 | 5,410 | -40 | -0.7% | 220,000 |
| 2018/11/21 | 5,370 | 5,470 | 5,350 | 5,450 | -60 | -1.1% | 145,200 |
| 2018/11/20 | 5,470 | 5,570 | 5,450 | 5,510 | +30 | +0.5% | 172,000 |
| 2018/11/19 | 5,500 | 5,550 | 5,460 | 5,480 | +20 | +0.4% | 183,400 |
| 2018/11/16 | 5,480 | 5,530 | 5,430 | 5,460 | -30 | -0.5% | 277,700 |
| 2018/11/15 | 5,540 | 5,560 | 5,440 | 5,490 | -50 | -0.9% | 237,200 |
| 2018/11/14 | 5,580 | 5,610 | 5,520 | 5,540 | +30 | +0.5% | 179,200 |
| 2018/11/13 | 5,510 | 5,570 | 5,440 | 5,510 | -160 | -2.8% | 204,700 |
| 2018/11/12 | 5,660 | 5,720 | 5,650 | 5,670 | -10 | -0.2% | 125,300 |
| 2018/11/09 | 5,700 | 5,740 | 5,660 | 5,680 | ±0 | ±0% | 123,500 |
| 2018/11/08 | 5,730 | 5,780 | 5,650 | 5,680 | +110 | +2% | 188,400 |
| 2018/11/07 | 5,590 | 5,680 | 5,540 | 5,570 | -10 | -0.2% | 155,400 |
| 2018/11/06 | 5,580 | 5,650 | 5,570 | 5,580 | +10 | +0.2% | 171,000 |
| 2018/11/05 | 5,490 | 5,600 | 5,450 | 5,570 | ±0 | ±0% | 244,400 |
| 2018/11/02 | 5,500 | 5,580 | 5,380 | 5,570 | +70 | +1.3% | 287,000 |
| 2018/11/01 | 5,340 | 5,590 | 5,340 | 5,500 | +160 | +3% | 423,400 |
| 2018/10/31 | 5,720 | 5,790 | 5,210 | 5,340 | -230 | -4.1% | 505,500 |
| 2018/10/30 | 5,560 | 5,630 | 5,540 | 5,570 | +60 | +1.1% | 539,400 |
| 2018/10/29 | 5,540 | 5,600 | 5,500 | 5,510 | -10 | -0.2% | 186,000 |
| 2018/10/26 | 5,620 | 5,640 | 5,480 | 5,520 | -90 | -1.6% | 238,000 |
| 2018/10/25 | 5,650 | 5,660 | 5,580 | 5,610 | -180 | -3.1% | 186,800 |
| 2018/10/24 | 5,800 | 5,820 | 5,720 | 5,790 | +50 | +0.9% | 223,900 |
| 2018/10/23 | 5,850 | 5,860 | 5,740 | 5,740 | -150 | -2.5% | 220,300 |
| 2018/10/22 | 5,840 | 5,950 | 5,800 | 5,890 | +30 | +0.5% | 128,800 |
| 2018/10/19 | 5,800 | 5,870 | 5,790 | 5,860 | -10 | -0.2% | 200,800 |
| 2018/10/18 | 5,940 | 5,970 | 5,840 | 5,870 | -80 | -1.3% | 192,400 |
| 2018/10/17 | 5,970 | 5,990 | 5,900 | 5,950 | +80 | +1.4% | 197,600 |
| 2018/10/16 | 5,880 | 5,880 | 5,780 | 5,870 | -10 | -0.2% | 238,200 |
| 2018/10/15 | 5,930 | 5,970 | 5,870 | 5,880 | -120 | -2% | 157,200 |
| 2018/10/12 | 6,070 | 6,100 | 5,960 | 6,000 | -150 | -2.4% | 345,400 |
| 2018/10/11 | 6,300 | 6,310 | 6,110 | 6,150 | -350 | -5.4% | 351,100 |
1551～
1600
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
