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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 5,680 | 5,770 | 5,640 | 5,710 | +10 | +0.2% | 182,400 |
| 2018/07/26 | 5,740 | 5,790 | 5,670 | 5,700 | ±0 | ±0% | 250,300 |
| 2018/07/25 | 5,670 | 5,730 | 5,590 | 5,700 | -70 | -1.2% | 277,800 |
| 2018/07/24 | 5,800 | 5,850 | 5,750 | 5,770 | +40 | +0.7% | 330,500 |
| 2018/07/23 | 5,680 | 5,760 | 5,680 | 5,730 | +30 | +0.5% | 215,200 |
| 2018/07/20 | 5,660 | 5,750 | 5,650 | 5,700 | +60 | +1.1% | 292,500 |
| 2018/07/19 | 5,710 | 5,710 | 5,630 | 5,640 | -110 | -1.9% | 163,900 |
| 2018/07/18 | 5,730 | 5,780 | 5,680 | 5,750 | +80 | +1.4% | 201,600 |
| 2018/07/17 | 5,580 | 5,730 | 5,580 | 5,670 | +80 | +1.4% | 262,100 |
| 2018/07/13 | 5,620 | 5,650 | 5,560 | 5,590 | +40 | +0.7% | 192,300 |
| 2018/07/12 | 5,590 | 5,630 | 5,520 | 5,550 | -40 | -0.7% | 306,300 |
| 2018/07/11 | 5,520 | 5,650 | 5,470 | 5,590 | -30 | -0.5% | 252,600 |
| 2018/07/10 | 5,720 | 5,780 | 5,600 | 5,620 | -90 | -1.6% | 197,900 |
| 2018/07/09 | 5,750 | 5,820 | 5,660 | 5,710 | -40 | -0.7% | 130,700 |
| 2018/07/06 | 5,660 | 5,780 | 5,660 | 5,750 | +70 | +1.2% | 168,600 |
| 2018/07/05 | 5,780 | 5,780 | 5,650 | 5,680 | -100 | -1.7% | 131,600 |
| 2018/07/04 | 5,700 | 5,820 | 5,700 | 5,780 | +50 | +0.9% | 110,000 |
| 2018/07/03 | 5,740 | 5,800 | 5,690 | 5,730 | -10 | -0.2% | 162,300 |
| 2018/07/02 | 5,820 | 5,840 | 5,720 | 5,740 | -80 | -1.4% | 196,400 |
| 2018/06/29 | 5,910 | 5,930 | 5,790 | 5,820 | -60 | -1% | 147,900 |
| 2018/06/28 | 5,960 | 5,980 | 5,830 | 5,880 | -60 | -1% | 157,700 |
| 2018/06/27 | 5,870 | 5,990 | 5,850 | 5,940 | +20 | +0.3% | 154,500 |
| 2018/06/26 | 5,880 | 5,960 | 5,790 | 5,920 | -50 | -0.8% | 221,600 |
| 2018/06/25 | 6,070 | 6,090 | 5,950 | 5,970 | -120 | -2% | 148,900 |
| 2018/06/22 | 6,000 | 6,110 | 5,990 | 6,090 | +70 | +1.2% | 264,300 |
| 2018/06/21 | 6,040 | 6,060 | 6,000 | 6,020 | -120 | -2% | 312,500 |
| 2018/06/20 | 6,080 | 6,170 | 6,050 | 6,140 | -10 | -0.2% | 176,400 |
| 2018/06/19 | 6,230 | 6,230 | 6,100 | 6,150 | -110 | -1.8% | 241,500 |
| 2018/06/18 | 6,360 | 6,360 | 6,230 | 6,260 | -20 | -0.3% | 210,000 |
| 2018/06/15 | 6,380 | 6,390 | 6,280 | 6,280 | -10 | -0.2% | 249,300 |
| 2018/06/14 | 6,320 | 6,350 | 6,270 | 6,290 | +10 | +0.2% | 238,800 |
| 2018/06/13 | 6,250 | 6,370 | 6,210 | 6,280 | +40 | +0.6% | 250,300 |
| 2018/06/12 | 6,240 | 6,280 | 6,160 | 6,240 | +70 | +1.1% | 232,700 |
| 2018/06/11 | 6,160 | 6,230 | 6,140 | 6,170 | +40 | +0.7% | 188,100 |
| 2018/06/08 | 6,080 | 6,160 | 6,030 | 6,130 | -10 | -0.2% | 277,000 |
| 2018/06/07 | 6,060 | 6,160 | 6,010 | 6,140 | -10 | -0.2% | 215,000 |
| 2018/06/06 | 6,140 | 6,180 | 6,080 | 6,150 | +40 | +0.7% | 107,100 |
| 2018/06/05 | 6,110 | 6,160 | 6,040 | 6,110 | -40 | -0.7% | 173,200 |
| 2018/06/04 | 6,050 | 6,180 | 6,040 | 6,150 | +160 | +2.7% | 253,000 |
| 2018/06/01 | 5,900 | 6,020 | 5,880 | 5,990 | +10 | +0.2% | 163,900 |
| 2018/05/31 | 6,030 | 6,030 | 5,930 | 5,980 | +50 | +0.8% | 214,100 |
| 2018/05/30 | 5,980 | 6,010 | 5,910 | 5,930 | -120 | -2% | 135,600 |
| 2018/05/29 | 6,030 | 6,100 | 5,940 | 6,050 | +170 | +2.9% | 343,900 |
| 2018/05/28 | 5,770 | 5,920 | 5,770 | 5,880 | +80 | +1.4% | 169,800 |
| 2018/05/25 | 5,790 | 5,840 | 5,770 | 5,800 | -30 | -0.5% | 121,800 |
| 2018/05/24 | 5,850 | 5,910 | 5,800 | 5,830 | -10 | -0.2% | 111,000 |
| 2018/05/23 | 5,820 | 5,920 | 5,800 | 5,840 | -30 | -0.5% | 135,500 |
| 2018/05/22 | 5,870 | 5,900 | 5,850 | 5,870 | -30 | -0.5% | 86,800 |
| 2018/05/21 | 5,910 | 5,950 | 5,880 | 5,900 | -30 | -0.5% | 103,400 |
| 2018/05/18 | 5,900 | 5,970 | 5,870 | 5,930 | +70 | +1.2% | 145,600 |
1651～
1700
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
