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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 4,845 | 4,885 | 4,800 | 4,840 | +5 | +0.1% | 218,800 |
| 2017/12/14 | 4,785 | 4,900 | 4,755 | 4,835 | -20 | -0.4% | 185,500 |
| 2017/12/13 | 4,950 | 4,985 | 4,830 | 4,855 | +40 | +0.8% | 371,900 |
| 2017/12/12 | 4,820 | 4,845 | 4,800 | 4,815 | ±0 | ±0% | 126,400 |
| 2017/12/11 | 4,890 | 4,890 | 4,790 | 4,815 | -75 | -1.5% | 186,100 |
| 2017/12/08 | 4,785 | 4,890 | 4,785 | 4,890 | +110 | +2.3% | 283,000 |
| 2017/12/07 | 4,735 | 4,795 | 4,710 | 4,780 | +45 | +1% | 199,200 |
| 2017/12/06 | 4,775 | 4,830 | 4,720 | 4,735 | -50 | -1% | 220,500 |
| 2017/12/05 | 4,720 | 4,800 | 4,680 | 4,785 | -20 | -0.4% | 224,800 |
| 2017/12/04 | 4,725 | 4,835 | 4,725 | 4,805 | +20 | +0.4% | 235,900 |
| 2017/12/01 | 4,815 | 4,855 | 4,765 | 4,785 | +5 | +0.1% | 237,700 |
| 2017/11/30 | 4,675 | 4,795 | 4,675 | 4,780 | +125 | +2.7% | 262,400 |
| 2017/11/29 | 4,585 | 4,675 | 4,565 | 4,655 | +90 | +2% | 139,700 |
| 2017/11/28 | 4,580 | 4,620 | 4,560 | 4,565 | -15 | -0.3% | 133,400 |
| 2017/11/27 | 4,605 | 4,625 | 4,560 | 4,580 | -20 | -0.4% | 178,600 |
| 2017/11/24 | 4,550 | 4,605 | 4,540 | 4,600 | +35 | +0.8% | 99,400 |
| 2017/11/22 | 4,590 | 4,590 | 4,530 | 4,565 | +40 | +0.9% | 97,600 |
| 2017/11/21 | 4,550 | 4,575 | 4,515 | 4,525 | +10 | +0.2% | 140,700 |
| 2017/11/20 | 4,500 | 4,535 | 4,480 | 4,515 | -15 | -0.3% | 175,300 |
| 2017/11/17 | 4,600 | 4,625 | 4,520 | 4,530 | -20 | -0.4% | 180,100 |
| 2017/11/16 | 4,465 | 4,575 | 4,450 | 4,550 | +70 | +1.6% | 182,400 |
| 2017/11/15 | 4,530 | 4,545 | 4,455 | 4,480 | -55 | -1.2% | 202,100 |
| 2017/11/14 | 4,560 | 4,590 | 4,530 | 4,535 | -35 | -0.8% | 152,900 |
| 2017/11/13 | 4,580 | 4,610 | 4,540 | 4,570 | -5 | -0.1% | 158,200 |
| 2017/11/10 | 4,555 | 4,600 | 4,555 | 4,575 | -120 | -2.6% | 256,100 |
| 2017/11/09 | 4,820 | 4,850 | 4,635 | 4,695 | -90 | -1.9% | 369,000 |
| 2017/11/08 | 4,650 | 4,785 | 4,645 | 4,785 | +170 | +3.7% | 273,200 |
| 2017/11/07 | 4,505 | 4,615 | 4,500 | 4,615 | +85 | +1.9% | 200,400 |
| 2017/11/06 | 4,590 | 4,615 | 4,510 | 4,530 | -90 | -1.9% | 209,200 |
| 2017/11/02 | 4,765 | 4,765 | 4,605 | 4,620 | -30 | -0.6% | 206,900 |
| 2017/11/01 | 4,750 | 4,750 | 4,580 | 4,650 | -30 | -0.6% | 321,600 |
| 2017/10/31 | 4,655 | 4,860 | 4,640 | 4,680 | -25 | -0.5% | 366,700 |
| 2017/10/30 | 4,680 | 4,730 | 4,630 | 4,705 | ±0 | ±0% | 386,400 |
| 2017/10/27 | 4,665 | 4,710 | 4,640 | 4,705 | +40 | +0.9% | 132,800 |
| 2017/10/26 | 4,695 | 4,715 | 4,655 | 4,665 | -35 | -0.7% | 101,800 |
| 2017/10/25 | 4,700 | 4,730 | 4,670 | 4,700 | +15 | +0.3% | 211,000 |
| 2017/10/24 | 4,630 | 4,700 | 4,610 | 4,685 | +20 | +0.4% | 205,400 |
| 2017/10/23 | 4,700 | 4,700 | 4,645 | 4,665 | +20 | +0.4% | 146,500 |
| 2017/10/20 | 4,685 | 4,685 | 4,635 | 4,645 | -50 | -1.1% | 121,800 |
| 2017/10/19 | 4,650 | 4,720 | 4,605 | 4,695 | +35 | +0.8% | 192,000 |
| 2017/10/18 | 4,665 | 4,690 | 4,615 | 4,660 | -15 | -0.3% | 190,600 |
| 2017/10/17 | 4,670 | 4,680 | 4,625 | 4,675 | +40 | +0.9% | 172,300 |
| 2017/10/16 | 4,605 | 4,655 | 4,585 | 4,635 | +40 | +0.9% | 195,900 |
| 2017/10/13 | 4,575 | 4,620 | 4,545 | 4,595 | +20 | +0.4% | 154,600 |
| 2017/10/12 | 4,595 | 4,600 | 4,555 | 4,575 | -20 | -0.4% | 174,700 |
| 2017/10/11 | 4,605 | 4,645 | 4,585 | 4,595 | +20 | +0.4% | 181,600 |
| 2017/10/10 | 4,525 | 4,595 | 4,510 | 4,575 | -75 | -1.6% | 364,200 |
| 2017/10/06 | 4,690 | 4,690 | 4,630 | 4,650 | -5 | -0.1% | 145,800 |
| 2017/10/05 | 4,630 | 4,660 | 4,610 | 4,655 | -45 | -1% | 193,200 |
| 2017/10/04 | 4,700 | 4,705 | 4,620 | 4,700 | -45 | -0.9% | 226,500 |
1801～
1850
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
