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 |
|---|---|---|---|---|---|---|---|
| 2019/03/28 | 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 |
| 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 |
1551～
1600
件表示中 / 3755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 | 861,700円 | +1.9% | -8.2% | 2.69% | 15.21倍 | 1.53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 | 291,700円 | +7.9% | -4.3% | 2.06% | 11.55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 | 260,800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 | 234,100円 | +10.4% | +36.2% | 4.36% | 15.87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 | 158,600円 | +3.8% | -29.9% | 2.14% | 18.51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
