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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 5,060 | 5,060 | 4,980 | 5,030 | +10 | +0.2% | 83,400 |
| 2018/01/04 | 4,925 | 5,110 | 4,920 | 5,020 | +155 | +3.2% | 190,400 |
| 2017/12/29 | 4,855 | 4,890 | 4,835 | 4,865 | -15 | -0.3% | 101,600 |
| 2017/12/28 | 4,885 | 4,935 | 4,865 | 4,880 | -5 | -0.1% | 87,100 |
| 2017/12/27 | 4,865 | 4,900 | 4,835 | 4,885 | +5 | +0.1% | 80,500 |
| 2017/12/26 | 4,940 | 4,965 | 4,855 | 4,880 | -65 | -1.3% | 121,000 |
| 2017/12/25 | 4,945 | 4,970 | 4,890 | 4,945 | +40 | +0.8% | 127,000 |
| 2017/12/22 | 4,875 | 4,950 | 4,870 | 4,905 | +30 | +0.6% | 135,900 |
| 2017/12/21 | 4,830 | 4,885 | 4,820 | 4,875 | +45 | +0.9% | 78,800 |
| 2017/12/20 | 4,800 | 4,855 | 4,780 | 4,830 | -30 | -0.6% | 145,600 |
| 2017/12/19 | 4,895 | 4,930 | 4,840 | 4,860 | -60 | -1.2% | 108,000 |
| 2017/12/18 | 4,910 | 4,970 | 4,900 | 4,920 | +80 | +1.7% | 147,900 |
| 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 |
1851～
1900
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 | 868,500円 | +1.9% | -8.2% | 2.67% | 15.33倍 | 1.54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 | 289,500円 | +7.9% | -4.3% | 2.07% | 11.47倍 | 1.01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 | 258,200円 | +1.4% | -14.7% | 2.52% | 10.17倍 | 0.91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 | 232,900円 | +10.4% | +36.2% | 4.38% | 15.79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 | 157,700円 | +3.8% | -29.9% | 2.16% | 18.41倍 | 1.16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
