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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 5,191 | 5,202 | 5,146 | 5,176 | +17 | +0.3% | 104,000 |
| 2023/09/08 | 5,180 | 5,241 | 5,152 | 5,159 | -42 | -0.8% | 222,100 |
| 2023/09/07 | 5,225 | 5,259 | 5,199 | 5,201 | -13 | -0.2% | 207,100 |
| 2023/09/06 | 5,259 | 5,268 | 5,211 | 5,214 | -70 | -1.3% | 210,700 |
| 2023/09/05 | 5,276 | 5,295 | 5,238 | 5,284 | +24 | +0.5% | 160,700 |
| 2023/09/04 | 5,141 | 5,264 | 5,138 | 5,260 | +119 | +2.3% | 161,400 |
| 2023/09/01 | 5,084 | 5,145 | 5,056 | 5,141 | +57 | +1.1% | 112,100 |
| 2023/08/31 | 5,072 | 5,103 | 5,064 | 5,084 | -4 | -0.1% | 212,400 |
| 2023/08/30 | 5,043 | 5,095 | 5,035 | 5,088 | +46 | +0.9% | 127,000 |
| 2023/08/29 | 5,004 | 5,062 | 4,998 | 5,042 | +16 | +0.3% | 157,200 |
| 2023/08/28 | 4,965 | 5,026 | 4,963 | 5,026 | +66 | +1.3% | 112,900 |
| 2023/08/25 | 4,940 | 4,988 | 4,930 | 4,960 | -10 | -0.2% | 175,800 |
| 2023/08/24 | 4,943 | 4,987 | 4,937 | 4,970 | +48 | +1% | 93,600 |
| 2023/08/23 | 4,865 | 4,923 | 4,865 | 4,922 | -38 | -0.8% | 137,000 |
| 2023/08/22 | 4,948 | 4,960 | 4,881 | 4,960 | -10 | -0.2% | 214,500 |
| 2023/08/21 | 4,970 | 4,998 | 4,959 | 4,970 | +12 | +0.2% | 152,100 |
| 2023/08/18 | 4,980 | 4,993 | 4,943 | 4,958 | -22 | -0.4% | 91,800 |
| 2023/08/17 | 5,031 | 5,031 | 4,948 | 4,980 | -48 | -1% | 119,000 |
| 2023/08/16 | 5,013 | 5,046 | 5,004 | 5,028 | -34 | -0.7% | 102,700 |
| 2023/08/15 | 5,118 | 5,118 | 5,031 | 5,062 | -39 | -0.8% | 178,700 |
| 2023/08/14 | 5,100 | 5,152 | 5,078 | 5,101 | +30 | +0.6% | 140,000 |
| 2023/08/10 | 5,025 | 5,071 | 5,000 | 5,071 | +46 | +0.9% | 138,000 |
| 2023/08/09 | 5,045 | 5,045 | 5,006 | 5,025 | +11 | +0.2% | 94,400 |
| 2023/08/08 | 5,001 | 5,023 | 4,991 | 5,014 | +3 | +0.1% | 144,200 |
| 2023/08/07 | 4,931 | 5,016 | 4,931 | 5,011 | +76 | +1.5% | 191,100 |
| 2023/08/04 | 4,882 | 4,970 | 4,873 | 4,935 | +55 | +1.1% | 218,600 |
| 2023/08/03 | 4,910 | 4,918 | 4,841 | 4,880 | -45 | -0.9% | 305,800 |
| 2023/08/02 | 4,938 | 4,950 | 4,899 | 4,925 | -39 | -0.8% | 196,800 |
| 2023/08/01 | 4,928 | 4,979 | 4,888 | 4,964 | +39 | +0.8% | 231,200 |
| 2023/07/31 | 4,930 | 4,956 | 4,894 | 4,925 | +68 | +1.4% | 290,000 |
| 2023/07/28 | 4,815 | 4,890 | 4,811 | 4,857 | -26 | -0.5% | 202,000 |
| 2023/07/27 | 4,853 | 4,896 | 4,822 | 4,883 | +10 | +0.2% | 197,100 |
| 2023/07/26 | 4,862 | 4,884 | 4,802 | 4,873 | +27 | +0.6% | 236,300 |
| 2023/07/25 | 4,808 | 4,850 | 4,795 | 4,846 | +65 | +1.4% | 139,700 |
| 2023/07/24 | 4,776 | 4,792 | 4,752 | 4,781 | +37 | +0.8% | 101,300 |
| 2023/07/21 | 4,740 | 4,767 | 4,735 | 4,744 | +6 | +0.1% | 86,300 |
| 2023/07/20 | 4,766 | 4,787 | 4,738 | 4,738 | -13 | -0.3% | 92,200 |
| 2023/07/19 | 4,747 | 4,775 | 4,713 | 4,751 | +25 | +0.5% | 91,900 |
| 2023/07/18 | 4,693 | 4,735 | 4,674 | 4,726 | +7 | +0.1% | 68,500 |
| 2023/07/14 | 4,715 | 4,744 | 4,693 | 4,719 | +23 | +0.5% | 132,300 |
| 2023/07/13 | 4,745 | 4,747 | 4,694 | 4,696 | -37 | -0.8% | 153,800 |
| 2023/07/12 | 4,753 | 4,766 | 4,711 | 4,733 | +28 | +0.6% | 199,800 |
| 2023/07/11 | 4,772 | 4,775 | 4,694 | 4,705 | -71 | -1.5% | 167,500 |
| 2023/07/10 | 4,780 | 4,804 | 4,745 | 4,776 | +1 | ±0% | 170,800 |
| 2023/07/07 | 4,747 | 4,811 | 4,724 | 4,775 | -3 | -0.1% | 216,600 |
| 2023/07/06 | 4,782 | 4,816 | 4,768 | 4,778 | -23 | -0.5% | 181,700 |
| 2023/07/05 | 4,790 | 4,818 | 4,758 | 4,801 | +11 | +0.2% | 167,300 |
| 2023/07/04 | 4,803 | 4,819 | 4,769 | 4,790 | -28 | -0.6% | 178,800 |
| 2023/07/03 | 4,759 | 4,858 | 4,759 | 4,818 | +70 | +1.5% | 170,100 |
| 2023/06/30 | 4,755 | 4,782 | 4,703 | 4,748 | +58 | +1.2% | 246,400 |
401～
450
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
