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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 5,350 | 5,414 | 5,317 | 5,402 | +105 | +2% | 112,100 |
| 2024/04/19 | 5,306 | 5,366 | 5,246 | 5,297 | -4 | -0.1% | 142,600 |
| 2024/04/18 | 5,348 | 5,366 | 5,295 | 5,301 | +22 | +0.4% | 133,200 |
| 2024/04/17 | 5,344 | 5,347 | 5,221 | 5,279 | -64 | -1.2% | 91,000 |
| 2024/04/16 | 5,343 | 5,414 | 5,315 | 5,343 | -5 | -0.1% | 101,200 |
| 2024/04/15 | 5,242 | 5,358 | 5,227 | 5,348 | +92 | +1.8% | 76,900 |
| 2024/04/12 | 5,188 | 5,273 | 5,180 | 5,256 | +87 | +1.7% | 92,400 |
| 2024/04/11 | 5,120 | 5,178 | 5,120 | 5,169 | -34 | -0.7% | 63,100 |
| 2024/04/10 | 5,150 | 5,205 | 5,145 | 5,203 | +42 | +0.8% | 67,700 |
| 2024/04/09 | 5,194 | 5,194 | 5,139 | 5,161 | -26 | -0.5% | 70,000 |
| 2024/04/08 | 5,174 | 5,194 | 5,123 | 5,187 | +56 | +1.1% | 101,000 |
| 2024/04/05 | 5,072 | 5,145 | 5,030 | 5,131 | -19 | -0.4% | 97,200 |
| 2024/04/04 | 5,176 | 5,196 | 5,116 | 5,150 | +23 | +0.4% | 85,100 |
| 2024/04/03 | 5,094 | 5,147 | 5,073 | 5,127 | +10 | +0.2% | 160,800 |
| 2024/04/02 | 5,133 | 5,137 | 5,074 | 5,117 | -31 | -0.6% | 134,300 |
| 2024/04/01 | 5,219 | 5,244 | 5,142 | 5,148 | -74 | -1.4% | 89,900 |
| 2024/03/29 | 5,180 | 5,244 | 5,179 | 5,222 | +28 | +0.5% | 63,500 |
| 2024/03/28 | 5,326 | 5,326 | 5,158 | 5,194 | -227 | -4.2% | 126,600 |
| 2024/03/27 | 5,427 | 5,456 | 5,402 | 5,421 | +16 | +0.3% | 199,900 |
| 2024/03/26 | 5,368 | 5,460 | 5,352 | 5,405 | -19 | -0.4% | 109,200 |
| 2024/03/25 | 5,472 | 5,481 | 5,409 | 5,424 | -52 | -0.9% | 90,100 |
| 2024/03/22 | 5,500 | 5,514 | 5,429 | 5,476 | +24 | +0.4% | 99,300 |
| 2024/03/21 | 5,394 | 5,472 | 5,376 | 5,452 | +68 | +1.3% | 121,900 |
| 2024/03/19 | 5,276 | 5,384 | 5,269 | 5,384 | +86 | +1.6% | 80,600 |
| 2024/03/18 | 5,298 | 5,324 | 5,267 | 5,298 | +26 | +0.5% | 79,500 |
| 2024/03/15 | 5,230 | 5,315 | 5,224 | 5,272 | +36 | +0.7% | 249,900 |
| 2024/03/14 | 5,241 | 5,259 | 5,203 | 5,236 | +29 | +0.6% | 90,200 |
| 2024/03/13 | 5,210 | 5,253 | 5,176 | 5,207 | +17 | +0.3% | 99,500 |
| 2024/03/12 | 5,169 | 5,190 | 5,096 | 5,190 | -9 | -0.2% | 149,000 |
| 2024/03/11 | 5,250 | 5,250 | 5,148 | 5,199 | -85 | -1.6% | 123,100 |
| 2024/03/08 | 5,239 | 5,298 | 5,184 | 5,284 | -17 | -0.3% | 111,800 |
| 2024/03/07 | 5,338 | 5,348 | 5,270 | 5,301 | +50 | +1% | 108,900 |
| 2024/03/06 | 5,234 | 5,298 | 5,206 | 5,251 | +45 | +0.9% | 101,500 |
| 2024/03/05 | 5,212 | 5,280 | 5,167 | 5,206 | -28 | -0.5% | 82,200 |
| 2024/03/04 | 5,286 | 5,306 | 5,201 | 5,234 | -80 | -1.5% | 117,100 |
| 2024/03/01 | 5,323 | 5,389 | 5,270 | 5,314 | +23 | +0.4% | 59,400 |
| 2024/02/29 | 5,372 | 5,397 | 5,263 | 5,291 | -64 | -1.2% | 133,300 |
| 2024/02/28 | 5,338 | 5,375 | 5,298 | 5,355 | +18 | +0.3% | 98,600 |
| 2024/02/27 | 5,407 | 5,447 | 5,321 | 5,337 | -31 | -0.6% | 141,400 |
| 2024/02/26 | 5,362 | 5,424 | 5,342 | 5,368 | +6 | +0.1% | 165,000 |
| 2024/02/22 | 5,330 | 5,393 | 5,277 | 5,362 | +46 | +0.9% | 120,600 |
| 2024/02/21 | 5,323 | 5,359 | 5,277 | 5,316 | -37 | -0.7% | 119,500 |
| 2024/02/20 | 5,372 | 5,404 | 5,349 | 5,353 | -28 | -0.5% | 112,400 |
| 2024/02/19 | 5,280 | 5,423 | 5,280 | 5,381 | +84 | +1.6% | 118,600 |
| 2024/02/16 | 5,203 | 5,338 | 5,195 | 5,297 | +119 | +2.3% | 193,400 |
| 2024/02/15 | 5,206 | 5,224 | 5,110 | 5,178 | -53 | -1% | 195,400 |
| 2024/02/14 | 5,274 | 5,274 | 5,164 | 5,231 | -53 | -1% | 148,500 |
| 2024/02/13 | 5,309 | 5,309 | 5,246 | 5,284 | -27 | -0.5% | 117,700 |
| 2024/02/09 | 5,353 | 5,405 | 5,302 | 5,311 | -69 | -1.3% | 103,600 |
| 2024/02/08 | 5,364 | 5,460 | 5,315 | 5,380 | -6 | -0.1% | 174,100 |
251～
300
件表示中 / 3691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 | 633,200円 | +7.2% | +11.9% | 3.22% | 11.88倍 | 1.16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 | 345,000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 | 299,600円 | +12.5% | +6.0% | 1.80% | 21.30倍 | 1.48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 | 174,000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 | 172,400円 | +10.5% | +14.7% | 2.67% | 15.24倍 | 1.55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
