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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 5,010 | 5,038 | 4,955 | 5,015 | +75 | +1.5% | 98,700 |
| 2024/10/04 | 4,945 | 4,983 | 4,936 | 4,940 | -6 | -0.1% | 93,400 |
| 2024/10/03 | 5,001 | 5,028 | 4,946 | 4,946 | +15 | +0.3% | 93,100 |
| 2024/10/02 | 4,895 | 4,949 | 4,895 | 4,931 | +36 | +0.7% | 184,000 |
| 2024/10/01 | 4,850 | 4,911 | 4,828 | 4,895 | +81 | +1.7% | 168,600 |
| 2024/09/30 | 4,747 | 4,842 | 4,747 | 4,814 | -107 | -2.2% | 92,100 |
| 2024/09/27 | 4,900 | 4,936 | 4,880 | 4,921 | -19 | -0.4% | 87,500 |
| 2024/09/26 | 4,901 | 4,940 | 4,866 | 4,940 | +73 | +1.5% | 134,600 |
| 2024/09/25 | 4,839 | 4,899 | 4,825 | 4,867 | +37 | +0.8% | 66,500 |
| 2024/09/24 | 4,860 | 4,863 | 4,815 | 4,830 | -12 | -0.2% | 73,800 |
| 2024/09/20 | 4,865 | 4,905 | 4,842 | 4,842 | +5 | +0.1% | 163,600 |
| 2024/09/19 | 4,830 | 4,852 | 4,761 | 4,837 | +49 | +1% | 112,500 |
| 2024/09/18 | 4,795 | 4,837 | 4,767 | 4,788 | +11 | +0.2% | 170,600 |
| 2024/09/17 | 4,719 | 4,778 | 4,652 | 4,777 | +124 | +2.7% | 229,300 |
| 2024/09/13 | 4,668 | 4,734 | 4,645 | 4,653 | -85 | -1.8% | 195,600 |
| 2024/09/12 | 4,715 | 4,764 | 4,680 | 4,738 | +76 | +1.6% | 141,000 |
| 2024/09/11 | 4,760 | 4,760 | 4,635 | 4,662 | -128 | -2.7% | 161,100 |
| 2024/09/10 | 4,741 | 4,816 | 4,737 | 4,790 | +49 | +1% | 130,500 |
| 2024/09/09 | 4,679 | 4,754 | 4,652 | 4,741 | +15 | +0.3% | 137,000 |
| 2024/09/06 | 4,712 | 4,745 | 4,693 | 4,726 | +14 | +0.3% | 105,100 |
| 2024/09/05 | 4,648 | 4,755 | 4,633 | 4,712 | +10 | +0.2% | 109,500 |
| 2024/09/04 | 4,748 | 4,784 | 4,685 | 4,702 | -116 | -2.4% | 164,600 |
| 2024/09/03 | 4,763 | 4,834 | 4,750 | 4,818 | +53 | +1.1% | 122,900 |
| 2024/09/02 | 4,800 | 4,817 | 4,720 | 4,765 | ±0 | ±0% | 166,000 |
| 2024/08/30 | 4,705 | 4,813 | 4,700 | 4,765 | +50 | +1.1% | 207,600 |
| 2024/08/29 | 4,682 | 4,759 | 4,665 | 4,715 | +33 | +0.7% | 292,800 |
| 2024/08/28 | 4,638 | 4,706 | 4,633 | 4,682 | +5 | +0.1% | 285,100 |
| 2024/08/27 | 4,657 | 4,701 | 4,657 | 4,677 | +54 | +1.2% | 244,400 |
| 2024/08/26 | 4,610 | 4,632 | 4,587 | 4,623 | +16 | +0.3% | 187,000 |
| 2024/08/23 | 4,548 | 4,633 | 4,536 | 4,607 | +52 | +1.1% | 128,300 |
| 2024/08/22 | 4,527 | 4,558 | 4,518 | 4,555 | +17 | +0.4% | 143,700 |
| 2024/08/21 | 4,495 | 4,544 | 4,475 | 4,538 | -26 | -0.6% | 193,400 |
| 2024/08/20 | 4,499 | 4,585 | 4,471 | 4,564 | +104 | +2.3% | 161,000 |
| 2024/08/19 | 4,465 | 4,526 | 4,440 | 4,460 | -7 | -0.2% | 179,600 |
| 2024/08/16 | 4,478 | 4,486 | 4,437 | 4,467 | +118 | +2.7% | 166,400 |
| 2024/08/15 | 4,291 | 4,367 | 4,251 | 4,349 | +44 | +1% | 217,700 |
| 2024/08/14 | 4,309 | 4,324 | 4,264 | 4,305 | -4 | -0.1% | 151,800 |
| 2024/08/13 | 4,250 | 4,309 | 4,246 | 4,309 | +97 | +2.3% | 178,100 |
| 2024/08/09 | 4,322 | 4,329 | 4,162 | 4,212 | +8 | +0.2% | 200,500 |
| 2024/08/08 | 4,150 | 4,288 | 4,133 | 4,204 | -14 | -0.3% | 186,300 |
| 2024/08/07 | 4,216 | 4,320 | 4,156 | 4,218 | -40 | -0.9% | 301,900 |
| 2024/08/06 | 4,205 | 4,347 | 4,151 | 4,258 | +236 | +5.9% | 306,500 |
| 2024/08/05 | 4,393 | 4,405 | 3,993 | 4,022 | -594 | -12.9% | 272,800 |
| 2024/08/02 | 4,765 | 4,837 | 4,589 | 4,616 | -219 | -4.5% | 267,300 |
| 2024/08/01 | 5,060 | 5,087 | 4,804 | 4,835 | -325 | -6.3% | 336,600 |
| 2024/07/31 | 5,341 | 5,400 | 5,057 | 5,160 | -175 | -3.3% | 362,500 |
| 2024/07/30 | 5,323 | 5,363 | 5,301 | 5,335 | -38 | -0.7% | 119,600 |
| 2024/07/29 | 5,321 | 5,394 | 5,315 | 5,373 | +92 | +1.7% | 92,000 |
| 2024/07/26 | 5,350 | 5,368 | 5,281 | 5,281 | -46 | -0.9% | 103,400 |
| 2024/07/25 | 5,329 | 5,365 | 5,301 | 5,327 | -11 | -0.2% | 137,400 |
201～
250
件表示中 / 3754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 | 868,000円 | +1.9% | -8.2% | 2.67% | 15.32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 | 294,400円 | +7.9% | -4.3% | 2.04% | 11.66倍 | 1.03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% | 10.26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 | 234,500円 | +10.4% | +36.2% | 4.35% | 15.90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 | 158,300円 | +3.8% | -29.9% | 2.15% | 18.48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
