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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 750 | 756 | 749 | 754 | +2 | +0.3% | 576,000 |
| 2017/07/19 | 743 | 752 | 742 | 752 | +10 | +1.3% | 883,000 |
| 2017/07/18 | 738 | 745 | 731 | 742 | -1 | -0.1% | 1,147,000 |
| 2017/07/14 | 743 | 748 | 741 | 743 | -5 | -0.7% | 1,144,000 |
| 2017/07/13 | 759 | 762 | 744 | 748 | -5 | -0.7% | 961,000 |
| 2017/07/12 | 759 | 767 | 751 | 753 | -5 | -0.7% | 1,637,000 |
| 2017/07/11 | 749 | 760 | 746 | 758 | +5 | +0.7% | 1,306,000 |
| 2017/07/10 | 750 | 757 | 746 | 753 | +12 | +1.6% | 1,452,000 |
| 2017/07/07 | 735 | 742 | 734 | 741 | +2 | +0.3% | 1,010,000 |
| 2017/07/06 | 739 | 745 | 738 | 739 | -1 | -0.1% | 1,098,000 |
| 2017/07/05 | 737 | 742 | 731 | 740 | +3 | +0.4% | 1,332,000 |
| 2017/07/04 | 734 | 740 | 733 | 737 | +6 | +0.8% | 965,000 |
| 2017/07/03 | 733 | 736 | 726 | 731 | -1 | -0.1% | 693,000 |
| 2017/06/30 | 731 | 732 | 726 | 732 | -5 | -0.7% | 944,000 |
| 2017/06/29 | 738 | 742 | 735 | 737 | +8 | +1.1% | 817,000 |
| 2017/06/28 | 729 | 734 | 728 | 729 | -5 | -0.7% | 593,000 |
| 2017/06/27 | 735 | 737 | 731 | 734 | +5 | +0.7% | 638,000 |
| 2017/06/26 | 731 | 734 | 729 | 729 | -2 | -0.3% | 580,000 |
| 2017/06/23 | 731 | 732 | 728 | 731 | -1 | -0.1% | 651,000 |
| 2017/06/22 | 737 | 738 | 732 | 732 | -3 | -0.4% | 578,000 |
| 2017/06/21 | 732 | 742 | 731 | 735 | -5 | -0.7% | 798,000 |
| 2017/06/20 | 739 | 745 | 739 | 740 | +8 | +1.1% | 1,124,000 |
| 2017/06/19 | 723 | 734 | 722 | 732 | +5 | +0.7% | 1,070,000 |
| 2017/06/16 | 725 | 731 | 722 | 727 | +5 | +0.7% | 1,187,000 |
| 2017/06/15 | 719 | 728 | 719 | 722 | +1 | +0.1% | 765,000 |
| 2017/06/14 | 720 | 727 | 720 | 721 | +1 | +0.1% | 774,000 |
| 2017/06/13 | 719 | 728 | 719 | 720 | -5 | -0.7% | 930,000 |
| 2017/06/12 | 721 | 727 | 719 | 725 | +8 | +1.1% | 1,166,000 |
| 2017/06/09 | 711 | 725 | 711 | 717 | +9 | +1.3% | 1,690,000 |
| 2017/06/08 | 714 | 721 | 708 | 708 | -1 | -0.1% | 1,608,000 |
| 2017/06/07 | 703 | 711 | 703 | 709 | +3 | +0.4% | 905,000 |
| 2017/06/06 | 709 | 714 | 706 | 706 | -10 | -1.4% | 960,000 |
| 2017/06/05 | 710 | 717 | 710 | 716 | -2 | -0.3% | 956,000 |
| 2017/06/02 | 716 | 722 | 713 | 718 | +13 | +1.8% | 1,507,000 |
| 2017/06/01 | 695 | 708 | 694 | 705 | +14 | +2% | 1,488,000 |
| 2017/05/31 | 690 | 696 | 689 | 691 | -5 | -0.7% | 792,000 |
| 2017/05/30 | 689 | 699 | 689 | 696 | +1 | +0.1% | 788,000 |
| 2017/05/29 | 693 | 697 | 690 | 695 | -2 | -0.3% | 793,000 |
| 2017/05/26 | 702 | 710 | 695 | 697 | ±0 | ±0% | 1,569,000 |
| 2017/05/25 | 684 | 698 | 684 | 697 | +7 | +1% | 1,420,000 |
| 2017/05/24 | 690 | 693 | 688 | 690 | +10 | +1.5% | 1,073,000 |
| 2017/05/23 | 676 | 686 | 676 | 680 | +6 | +0.9% | 1,556,000 |
| 2017/05/22 | 669 | 676 | 669 | 674 | ±0 | ±0% | 962,000 |
| 2017/05/19 | 676 | 676 | 669 | 674 | -1 | -0.1% | 817,000 |
| 2017/05/18 | 671 | 679 | 666 | 675 | -2 | -0.3% | 1,425,000 |
| 2017/05/17 | 688 | 689 | 674 | 677 | -13 | -1.9% | 1,520,000 |
| 2017/05/16 | 682 | 691 | 682 | 690 | +9 | +1.3% | 1,314,000 |
| 2017/05/15 | 678 | 681 | 672 | 681 | ±0 | ±0% | 1,277,000 |
| 2017/05/12 | 690 | 690 | 675 | 681 | -9 | -1.3% | 2,487,000 |
| 2017/05/11 | 735 | 739 | 686 | 690 | -6 | -0.9% | 4,695,000 |
1901～
1950
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 | 634,800円 | +7.2% | +11.9% | 3.21% | 11.91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 | 344,800円 | +3.2% | +13.9% | 1.16% | 13.26倍 | 1.13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 | 300,100円 | +12.5% | +6.0% | 1.80% | 21.34倍 | 1.49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 | 172,000円 | +10.5% | +14.7% | 2.67% | 15.20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
