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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 5,446 | 5,455 | 5,338 | 5,338 | -145 | -2.6% | 131,700 |
| 2024/07/23 | 5,440 | 5,504 | 5,440 | 5,483 | +62 | +1.1% | 115,700 |
| 2024/07/22 | 5,411 | 5,445 | 5,379 | 5,421 | +10 | +0.2% | 92,900 |
| 2024/07/19 | 5,423 | 5,460 | 5,379 | 5,411 | -26 | -0.5% | 104,400 |
| 2024/07/18 | 5,406 | 5,490 | 5,390 | 5,437 | +21 | +0.4% | 148,100 |
| 2024/07/17 | 5,356 | 5,416 | 5,356 | 5,416 | +66 | +1.2% | 114,200 |
| 2024/07/16 | 5,375 | 5,404 | 5,342 | 5,350 | -51 | -0.9% | 152,900 |
| 2024/07/12 | 5,405 | 5,473 | 5,379 | 5,401 | -40 | -0.7% | 181,200 |
| 2024/07/11 | 5,430 | 5,460 | 5,413 | 5,441 | +94 | +1.8% | 159,800 |
| 2024/07/10 | 5,361 | 5,387 | 5,311 | 5,347 | -37 | -0.7% | 196,500 |
| 2024/07/09 | 5,372 | 5,412 | 5,334 | 5,384 | -34 | -0.6% | 138,700 |
| 2024/07/08 | 5,428 | 5,428 | 5,350 | 5,418 | -11 | -0.2% | 126,900 |
| 2024/07/05 | 5,496 | 5,531 | 5,400 | 5,429 | -66 | -1.2% | 110,800 |
| 2024/07/04 | 5,508 | 5,540 | 5,494 | 5,495 | -10 | -0.2% | 117,700 |
| 2024/07/03 | 5,471 | 5,560 | 5,450 | 5,505 | +34 | +0.6% | 133,900 |
| 2024/07/02 | 5,430 | 5,512 | 5,424 | 5,471 | +41 | +0.8% | 129,600 |
| 2024/07/01 | 5,488 | 5,530 | 5,409 | 5,430 | -58 | -1.1% | 133,000 |
| 2024/06/28 | 5,457 | 5,499 | 5,441 | 5,488 | +31 | +0.6% | 137,700 |
| 2024/06/27 | 5,423 | 5,463 | 5,422 | 5,457 | +23 | +0.4% | 92,000 |
| 2024/06/26 | 5,481 | 5,481 | 5,411 | 5,434 | -34 | -0.6% | 107,100 |
| 2024/06/25 | 5,448 | 5,523 | 5,430 | 5,468 | +70 | +1.3% | 115,500 |
| 2024/06/24 | 5,479 | 5,479 | 5,381 | 5,398 | -29 | -0.5% | 143,200 |
| 2024/06/21 | 5,418 | 5,485 | 5,379 | 5,427 | +38 | +0.7% | 310,400 |
| 2024/06/20 | 5,379 | 5,424 | 5,346 | 5,389 | -2 | ±0% | 143,100 |
| 2024/06/19 | 5,377 | 5,418 | 5,317 | 5,391 | -1 | ±0% | 100,400 |
| 2024/06/18 | 5,378 | 5,435 | 5,358 | 5,392 | +14 | +0.3% | 161,000 |
| 2024/06/17 | 5,465 | 5,492 | 5,350 | 5,378 | -120 | -2.2% | 163,000 |
| 2024/06/14 | 5,484 | 5,530 | 5,443 | 5,498 | -2 | ±0% | 157,100 |
| 2024/06/13 | 5,560 | 5,560 | 5,441 | 5,500 | -62 | -1.1% | 103,700 |
| 2024/06/12 | 5,551 | 5,594 | 5,525 | 5,562 | -6 | -0.1% | 105,700 |
| 2024/06/11 | 5,668 | 5,687 | 5,564 | 5,568 | -100 | -1.8% | 123,300 |
| 2024/06/10 | 5,653 | 5,676 | 5,589 | 5,668 | +93 | +1.7% | 141,600 |
| 2024/06/07 | 5,665 | 5,684 | 5,550 | 5,575 | -122 | -2.1% | 123,400 |
| 2024/06/06 | 5,711 | 5,761 | 5,696 | 5,697 | -11 | -0.2% | 153,600 |
| 2024/06/05 | 5,680 | 5,763 | 5,671 | 5,708 | +19 | +0.3% | 145,000 |
| 2024/06/04 | 5,610 | 5,731 | 5,599 | 5,689 | -21 | -0.4% | 109,700 |
| 2024/06/03 | 5,710 | 5,749 | 5,658 | 5,710 | +36 | +0.6% | 106,600 |
| 2024/05/31 | 5,524 | 5,699 | 5,524 | 5,674 | +217 | +4% | 320,300 |
| 2024/05/30 | 5,418 | 5,475 | 5,365 | 5,457 | -35 | -0.6% | 396,100 |
| 2024/05/29 | 5,527 | 5,544 | 5,492 | 5,492 | -35 | -0.6% | 113,300 |
| 2024/05/28 | 5,560 | 5,573 | 5,527 | 5,527 | -38 | -0.7% | 86,700 |
| 2024/05/27 | 5,597 | 5,598 | 5,525 | 5,565 | -6 | -0.1% | 89,300 |
| 2024/05/24 | 5,461 | 5,621 | 5,461 | 5,571 | +56 | +1% | 127,300 |
| 2024/05/23 | 5,435 | 5,535 | 5,411 | 5,515 | -2 | ±0% | 93,700 |
| 2024/05/22 | 5,490 | 5,567 | 5,450 | 5,517 | +36 | +0.7% | 111,500 |
| 2024/05/21 | 5,524 | 5,570 | 5,477 | 5,481 | -30 | -0.5% | 187,200 |
| 2024/05/20 | 5,457 | 5,595 | 5,457 | 5,511 | +58 | +1.1% | 163,200 |
| 2024/05/17 | 5,415 | 5,463 | 5,359 | 5,453 | +28 | +0.5% | 188,700 |
| 2024/05/16 | 5,505 | 5,549 | 5,350 | 5,425 | -50 | -0.9% | 199,200 |
| 2024/05/15 | 5,548 | 5,581 | 5,435 | 5,475 | -173 | -3.1% | 236,200 |
251～
300
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
