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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 336 | 342 | 336 | 339 | +5 | +1.5% | 594,000 |
| 2010/10/26 | 342 | 342 | 334 | 334 | -7 | -2.1% | 781,000 |
| 2010/10/25 | 339 | 344 | 339 | 341 | +4 | +1.2% | 683,000 |
| 2010/10/22 | 335 | 340 | 335 | 337 | ±0 | ±0% | 525,000 |
| 2010/10/21 | 335 | 337 | 333 | 337 | +2 | +0.6% | 690,000 |
| 2010/10/20 | 334 | 337 | 330 | 335 | -7 | -2% | 899,000 |
| 2010/10/19 | 336 | 343 | 336 | 342 | +4 | +1.2% | 1,130,000 |
| 2010/10/18 | 335 | 341 | 335 | 338 | +5 | +1.5% | 577,000 |
| 2010/10/15 | 338 | 339 | 333 | 333 | -10 | -2.9% | 536,000 |
| 2010/10/14 | 339 | 345 | 339 | 343 | +5 | +1.5% | 519,000 |
| 2010/10/13 | 336 | 342 | 336 | 338 | +3 | +0.9% | 445,000 |
| 2010/10/12 | 342 | 344 | 335 | 335 | -6 | -1.8% | 589,000 |
| 2010/10/08 | 340 | 344 | 339 | 341 | -4 | -1.2% | 664,000 |
| 2010/10/07 | 342 | 348 | 342 | 345 | +3 | +0.9% | 631,000 |
| 2010/10/06 | 336 | 344 | 335 | 342 | +5 | +1.5% | 1,401,000 |
| 2010/10/05 | 330 | 339 | 329 | 337 | +23 | +7.3% | 2,334,000 |
| 2010/10/04 | 317 | 322 | 314 | 314 | -3 | -0.9% | 1,118,000 |
| 2010/10/01 | 326 | 329 | 316 | 317 | -10 | -3.1% | 1,242,000 |
| 2010/09/30 | 333 | 335 | 326 | 327 | -6 | -1.8% | 688,000 |
| 2010/09/29 | 329 | 334 | 329 | 333 | +3 | +0.9% | 701,000 |
| 2010/09/28 | 334 | 334 | 328 | 330 | -3 | -0.9% | 651,000 |
| 2010/09/27 | 338 | 338 | 329 | 333 | +9 | +2.8% | 884,000 |
| 2010/09/24 | 323 | 330 | 323 | 324 | -3 | -0.9% | 849,000 |
| 2010/09/22 | 328 | 330 | 327 | 327 | -2 | -0.6% | 418,000 |
| 2010/09/21 | 330 | 332 | 327 | 329 | -2 | -0.6% | 438,000 |
| 2010/09/17 | 333 | 333 | 329 | 331 | +1 | +0.3% | 546,000 |
| 2010/09/16 | 325 | 330 | 323 | 330 | +5 | +1.5% | 890,000 |
| 2010/09/15 | 325 | 330 | 321 | 325 | -2 | -0.6% | 1,051,000 |
| 2010/09/14 | 330 | 332 | 326 | 327 | -1 | -0.3% | 334,000 |
| 2010/09/13 | 330 | 335 | 327 | 328 | -2 | -0.6% | 468,000 |
| 2010/09/10 | 320 | 335 | 320 | 330 | +7 | +2.2% | 1,237,000 |
| 2010/09/09 | 324 | 326 | 321 | 323 | -4 | -1.2% | 1,092,000 |
| 2010/09/08 | 333 | 334 | 325 | 327 | -9 | -2.7% | 663,000 |
| 2010/09/07 | 335 | 339 | 333 | 336 | -1 | -0.3% | 590,000 |
| 2010/09/06 | 335 | 339 | 333 | 337 | +7 | +2.1% | 343,000 |
| 2010/09/03 | 331 | 334 | 328 | 330 | -1 | -0.3% | 571,000 |
| 2010/09/02 | 326 | 332 | 323 | 331 | +9 | +2.8% | 592,000 |
| 2010/09/01 | 321 | 323 | 315 | 322 | +1 | +0.3% | 918,000 |
| 2010/08/31 | 326 | 326 | 320 | 321 | -8 | -2.4% | 658,000 |
| 2010/08/30 | 327 | 333 | 325 | 329 | +4 | +1.2% | 774,000 |
| 2010/08/27 | 318 | 326 | 317 | 325 | +5 | +1.6% | 1,021,000 |
| 2010/08/26 | 324 | 324 | 315 | 320 | +1 | +0.3% | 682,000 |
| 2010/08/25 | 320 | 324 | 316 | 319 | -8 | -2.4% | 760,000 |
| 2010/08/24 | 331 | 332 | 323 | 327 | -5 | -1.5% | 657,000 |
| 2010/08/23 | 336 | 339 | 330 | 332 | -3 | -0.9% | 593,000 |
| 2010/08/20 | 340 | 343 | 329 | 335 | -10 | -2.9% | 903,000 |
| 2010/08/19 | 341 | 347 | 340 | 345 | +1 | +0.3% | 671,000 |
| 2010/08/18 | 345 | 347 | 336 | 344 | ±0 | ±0% | 635,000 |
| 2010/08/17 | 343 | 346 | 341 | 344 | -2 | -0.6% | 368,000 |
| 2010/08/16 | 346 | 348 | 343 | 346 | -2 | -0.6% | 380,000 |
3551～
3600
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
