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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 344 | 348 | 340 | 348 | +4 | +1.2% | 503,000 |
| 2010/08/12 | 337 | 345 | 336 | 344 | -1 | -0.3% | 936,000 |
| 2010/08/11 | 355 | 356 | 344 | 345 | -13 | -3.6% | 506,000 |
| 2010/08/10 | 363 | 367 | 356 | 358 | -6 | -1.6% | 679,000 |
| 2010/08/09 | 367 | 369 | 363 | 364 | -11 | -2.9% | 961,000 |
| 2010/08/06 | 367 | 377 | 366 | 375 | +5 | +1.4% | 676,000 |
| 2010/08/05 | 365 | 370 | 365 | 370 | +8 | +2.2% | 607,000 |
| 2010/08/04 | 365 | 367 | 357 | 362 | -10 | -2.7% | 984,000 |
| 2010/08/03 | 368 | 378 | 367 | 372 | +12 | +3.3% | 1,103,000 |
| 2010/08/02 | 360 | 368 | 358 | 360 | -5 | -1.4% | 686,000 |
| 2010/07/30 | 367 | 372 | 362 | 365 | -7 | -1.9% | 574,000 |
| 2010/07/29 | 372 | 375 | 370 | 372 | -3 | -0.8% | 506,000 |
| 2010/07/28 | 374 | 376 | 372 | 375 | +4 | +1.1% | 576,000 |
| 2010/07/27 | 369 | 372 | 368 | 371 | +1 | +0.3% | 792,000 |
| 2010/07/26 | 371 | 375 | 366 | 370 | +15 | +4.2% | 1,260,000 |
| 2010/07/23 | 346 | 358 | 346 | 355 | +13 | +3.8% | 644,000 |
| 2010/07/22 | 343 | 347 | 340 | 342 | -6 | -1.7% | 580,000 |
| 2010/07/21 | 349 | 350 | 342 | 348 | -2 | -0.6% | 958,000 |
| 2010/07/20 | 352 | 358 | 349 | 350 | -6 | -1.7% | 1,150,000 |
| 2010/07/16 | 357 | 359 | 356 | 356 | -6 | -1.7% | 460,000 |
| 2010/07/15 | 361 | 364 | 360 | 362 | -2 | -0.5% | 328,000 |
| 2010/07/14 | 358 | 367 | 356 | 364 | +10 | +2.8% | 637,000 |
| 2010/07/13 | 361 | 365 | 354 | 354 | -8 | -2.2% | 809,000 |
| 2010/07/12 | 367 | 375 | 361 | 362 | +1 | +0.3% | 768,000 |
| 2010/07/09 | 359 | 362 | 358 | 361 | -2 | -0.6% | 516,000 |
| 2010/07/08 | 359 | 364 | 358 | 363 | +12 | +3.4% | 585,000 |
| 2010/07/07 | 361 | 361 | 350 | 351 | -10 | -2.8% | 731,000 |
| 2010/07/06 | 352 | 361 | 350 | 361 | +4 | +1.1% | 442,000 |
| 2010/07/05 | 359 | 361 | 355 | 357 | +3 | +0.8% | 833,000 |
| 2010/07/02 | 352 | 358 | 349 | 354 | +1 | +0.3% | 833,000 |
| 2010/07/01 | 354 | 356 | 348 | 353 | -3 | -0.8% | 842,000 |
| 2010/06/30 | 359 | 361 | 355 | 356 | -11 | -3% | 770,000 |
| 2010/06/29 | 371 | 377 | 366 | 367 | -4 | -1.1% | 1,332,000 |
| 2010/06/28 | 370 | 374 | 364 | 371 | -2 | -0.5% | 1,284,000 |
| 2010/06/25 | 374 | 374 | 370 | 373 | -1 | -0.3% | 780,000 |
| 2010/06/24 | 372 | 379 | 369 | 374 | -3 | -0.8% | 1,492,000 |
| 2010/06/23 | 372 | 379 | 371 | 377 | +5 | +1.3% | 1,759,000 |
| 2010/06/22 | 372 | 373 | 369 | 372 | ±0 | ±0% | 1,199,000 |
| 2010/06/21 | 367 | 374 | 367 | 372 | +5 | +1.4% | 1,107,000 |
| 2010/06/18 | 365 | 371 | 363 | 367 | +6 | +1.7% | 1,228,000 |
| 2010/06/17 | 365 | 369 | 360 | 361 | -4 | -1.1% | 1,426,000 |
| 2010/06/16 | 360 | 367 | 360 | 365 | +7 | +2% | 1,352,000 |
| 2010/06/15 | 355 | 359 | 354 | 358 | +2 | +0.6% | 991,000 |
| 2010/06/14 | 355 | 358 | 353 | 356 | +2 | +0.6% | 1,171,000 |
| 2010/06/11 | 351 | 357 | 348 | 354 | +11 | +3.2% | 1,745,000 |
| 2010/06/10 | 349 | 350 | 339 | 343 | -6 | -1.7% | 3,044,000 |
| 2010/06/09 | 355 | 357 | 344 | 349 | -7 | -2% | 3,065,000 |
| 2010/06/08 | 355 | 358 | 353 | 356 | -5 | -1.4% | 1,665,000 |
| 2010/06/07 | 360 | 363 | 358 | 361 | -7 | -1.9% | 1,012,000 |
| 2010/06/04 | 372 | 372 | 362 | 368 | -3 | -0.8% | 1,464,000 |
3601～
3650
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
