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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 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 |
| 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 |
1601～
1650
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 | 861,000円 | +1.9% | -8.2% | 2.69% | 15.19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 | 291,500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 | 260,600円 | +1.4% | -14.7% | 2.49% | 10.27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
