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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 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 |
| 2018/05/17 | 5,840 | 5,890 | 5,820 | 5,860 | +50 | +0.9% | 137,200 |
| 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 |
1751～
1800
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 | 865,600円 | +1.9% | -8.2% | 2.68% | 15.27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 | 291,800円 | +7.9% | -4.3% | 2.06% | 11.56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 | 260,200円 | +1.4% | -14.7% | 2.50% | 10.25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 | 233,700円 | +10.4% | +36.2% | 4.36% | 15.84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 | 158,500円 | +3.8% | -29.9% | 2.15% | 18.50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
