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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,790 | 5,840 | 5,740 | 5,810 | -30 | -0.5% | 158,000 |
| 2018/05/15 | 5,900 | 6,080 | 5,810 | 5,840 | +190 | +3.4% | 392,300 |
| 2018/05/14 | 5,700 | 5,790 | 5,630 | 5,650 | -50 | -0.9% | 142,100 |
| 2018/05/11 | 5,750 | 5,820 | 5,600 | 5,700 | -50 | -0.9% | 334,500 |
| 2018/05/10 | 5,350 | 5,860 | 5,260 | 5,750 | +410 | +7.7% | 469,600 |
| 2018/05/09 | 5,450 | 5,480 | 5,310 | 5,340 | -90 | -1.7% | 156,000 |
| 2018/05/08 | 5,400 | 5,470 | 5,380 | 5,430 | +10 | +0.2% | 129,700 |
| 2018/05/07 | 5,370 | 5,420 | 5,320 | 5,420 | +40 | +0.7% | 133,700 |
| 2018/05/02 | 5,330 | 5,400 | 5,250 | 5,380 | +90 | +1.7% | 183,200 |
| 2018/05/01 | 5,270 | 5,290 | 5,230 | 5,290 | -30 | -0.6% | 107,000 |
| 2018/04/27 | 5,320 | 5,340 | 5,270 | 5,320 | +80 | +1.5% | 204,400 |
| 2018/04/26 | 5,230 | 5,270 | 5,180 | 5,240 | +20 | +0.4% | 117,500 |
| 2018/04/25 | 5,230 | 5,280 | 5,170 | 5,220 | -20 | -0.4% | 121,700 |
| 2018/04/24 | 5,220 | 5,260 | 5,180 | 5,240 | +50 | +1% | 99,800 |
| 2018/04/23 | 5,220 | 5,250 | 5,170 | 5,190 | -40 | -0.8% | 84,200 |
| 2018/04/20 | 5,170 | 5,280 | 5,160 | 5,230 | +70 | +1.4% | 146,200 |
| 2018/04/19 | 5,200 | 5,240 | 5,140 | 5,160 | ±0 | ±0% | 133,200 |
| 2018/04/18 | 5,100 | 5,190 | 5,100 | 5,160 | +90 | +1.8% | 107,500 |
| 2018/04/17 | 5,120 | 5,150 | 5,040 | 5,070 | -50 | -1% | 141,700 |
| 2018/04/16 | 5,080 | 5,130 | 5,070 | 5,120 | +50 | +1% | 134,500 |
| 2018/04/13 | 5,100 | 5,120 | 5,020 | 5,070 | ±0 | ±0% | 193,100 |
| 2018/04/12 | 5,100 | 5,140 | 5,000 | 5,070 | -40 | -0.8% | 199,500 |
| 2018/04/11 | 5,220 | 5,220 | 5,080 | 5,110 | -90 | -1.7% | 252,400 |
| 2018/04/10 | 5,270 | 5,320 | 5,180 | 5,200 | -60 | -1.1% | 253,700 |
| 2018/04/09 | 5,230 | 5,330 | 5,230 | 5,260 | ±0 | ±0% | 183,800 |
| 2018/04/06 | 5,290 | 5,340 | 5,230 | 5,260 | -40 | -0.8% | 208,200 |
| 2018/04/05 | 5,300 | 5,330 | 5,220 | 5,300 | +30 | +0.6% | 213,200 |
| 2018/04/04 | 5,280 | 5,290 | 5,220 | 5,270 | -10 | -0.2% | 177,300 |
| 2018/04/03 | 5,220 | 5,320 | 5,180 | 5,280 | +40 | +0.8% | 171,100 |
| 2018/04/02 | 5,280 | 5,300 | 5,230 | 5,240 | -30 | -0.6% | 177,600 |
| 2018/03/30 | 5,270 | 5,320 | 5,230 | 5,270 | +30 | +0.6% | 149,200 |
| 2018/03/29 | 5,250 | 5,270 | 5,170 | 5,240 | +30 | +0.6% | 188,300 |
| 2018/03/28 | 5,230 | 5,260 | 5,170 | 5,210 | -60 | -1.1% | 177,200 |
| 2018/03/27 | 5,130 | 5,290 | 5,130 | 5,270 | +150 | +2.9% | 148,500 |
| 2018/03/26 | 5,100 | 5,120 | 5,010 | 5,120 | +30 | +0.6% | 165,800 |
| 2018/03/23 | 5,170 | 5,210 | 5,070 | 5,090 | -180 | -3.4% | 222,900 |
| 2018/03/22 | 5,200 | 5,290 | 5,200 | 5,270 | +40 | +0.8% | 212,700 |
| 2018/03/20 | 5,230 | 5,280 | 5,200 | 5,230 | -10 | -0.2% | 172,100 |
| 2018/03/19 | 5,240 | 5,330 | 5,210 | 5,240 | -30 | -0.6% | 192,700 |
| 2018/03/16 | 5,280 | 5,330 | 5,240 | 5,270 | -20 | -0.4% | 152,100 |
| 2018/03/15 | 5,260 | 5,310 | 5,190 | 5,290 | +60 | +1.1% | 122,000 |
| 2018/03/14 | 5,190 | 5,250 | 5,180 | 5,230 | -20 | -0.4% | 106,100 |
| 2018/03/13 | 5,180 | 5,250 | 5,130 | 5,250 | +40 | +0.8% | 132,400 |
| 2018/03/12 | 5,270 | 5,300 | 5,180 | 5,210 | ±0 | ±0% | 112,200 |
| 2018/03/09 | 5,260 | 5,330 | 5,180 | 5,210 | +50 | +1% | 248,000 |
| 2018/03/08 | 5,140 | 5,180 | 5,100 | 5,160 | +60 | +1.2% | 159,900 |
| 2018/03/07 | 5,050 | 5,130 | 5,040 | 5,100 | ±0 | ±0% | 138,200 |
| 2018/03/06 | 5,090 | 5,160 | 5,050 | 5,100 | +30 | +0.6% | 132,200 |
| 2018/03/05 | 5,030 | 5,120 | 5,000 | 5,070 | +20 | +0.4% | 239,500 |
| 2018/03/02 | 5,060 | 5,090 | 4,970 | 5,050 | -100 | -1.9% | 266,900 |
1701～
1750
件表示中 / 3692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 | 636,900円 | +7.2% | +11.9% | 3.20% | 11.95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 | 348,900円 | +3.2% | +13.9% | 1.15% | 13.42倍 | 1.14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 | 301,400円 | +12.5% | +6.0% | 1.79% | 21.43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 | 173,700円 | +15.6% | +30.5% | 2.16% | 9.74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 | 171,500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
