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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 4,920 | 4,965 | 4,900 | 4,915 | -25 | -0.5% | 130,000 |
| 2023/05/24 | 4,955 | 4,970 | 4,925 | 4,940 | -25 | -0.5% | 95,000 |
| 2023/05/23 | 4,985 | 5,010 | 4,940 | 4,965 | -25 | -0.5% | 167,700 |
| 2023/05/22 | 4,950 | 4,995 | 4,950 | 4,990 | +20 | +0.4% | 135,500 |
| 2023/05/19 | 5,030 | 5,050 | 4,955 | 4,970 | -60 | -1.2% | 162,900 |
| 2023/05/18 | 5,070 | 5,090 | 5,000 | 5,030 | -30 | -0.6% | 225,800 |
| 2023/05/17 | 5,150 | 5,180 | 5,040 | 5,060 | -70 | -1.4% | 225,900 |
| 2023/05/16 | 5,120 | 5,140 | 5,080 | 5,130 | +40 | +0.8% | 153,700 |
| 2023/05/15 | 5,000 | 5,110 | 4,995 | 5,090 | +115 | +2.3% | 121,000 |
| 2023/05/12 | 5,030 | 5,090 | 4,945 | 4,975 | -55 | -1.1% | 258,200 |
| 2023/05/11 | 5,020 | 5,140 | 4,980 | 5,030 | -60 | -1.2% | 382,400 |
| 2023/05/10 | 4,885 | 5,170 | 4,860 | 5,090 | +235 | +4.8% | 644,300 |
| 2023/05/09 | 4,825 | 4,915 | 4,815 | 4,855 | +10 | +0.2% | 244,600 |
| 2023/05/08 | 4,785 | 4,865 | 4,785 | 4,845 | +5 | +0.1% | 106,300 |
| 2023/05/02 | 4,885 | 4,905 | 4,800 | 4,840 | -25 | -0.5% | 156,900 |
| 2023/05/01 | 4,820 | 4,875 | 4,820 | 4,865 | +85 | +1.8% | 109,600 |
| 2023/04/28 | 4,790 | 4,820 | 4,740 | 4,780 | +100 | +2.1% | 174,800 |
| 2023/04/27 | 4,715 | 4,715 | 4,675 | 4,680 | -40 | -0.8% | 97,700 |
| 2023/04/26 | 4,730 | 4,740 | 4,690 | 4,720 | -40 | -0.8% | 184,500 |
| 2023/04/25 | 4,790 | 4,810 | 4,750 | 4,760 | +20 | +0.4% | 154,600 |
| 2023/04/24 | 4,735 | 4,765 | 4,725 | 4,740 | ±0 | ±0% | 97,400 |
| 2023/04/21 | 4,755 | 4,770 | 4,725 | 4,740 | -5 | -0.1% | 120,900 |
| 2023/04/20 | 4,730 | 4,775 | 4,715 | 4,745 | -35 | -0.7% | 98,800 |
| 2023/04/19 | 4,695 | 4,780 | 4,695 | 4,780 | +70 | +1.5% | 129,400 |
| 2023/04/18 | 4,675 | 4,730 | 4,670 | 4,710 | +45 | +1% | 156,100 |
| 2023/04/17 | 4,705 | 4,705 | 4,645 | 4,665 | -5 | -0.1% | 123,900 |
| 2023/04/14 | 4,655 | 4,710 | 4,650 | 4,670 | +25 | +0.5% | 157,800 |
| 2023/04/13 | 4,660 | 4,680 | 4,625 | 4,645 | -40 | -0.9% | 140,800 |
| 2023/04/12 | 4,700 | 4,750 | 4,665 | 4,685 | +30 | +0.6% | 177,900 |
| 2023/04/11 | 4,710 | 4,735 | 4,645 | 4,655 | +15 | +0.3% | 116,700 |
| 2023/04/10 | 4,685 | 4,695 | 4,620 | 4,640 | -5 | -0.1% | 82,600 |
| 2023/04/07 | 4,655 | 4,670 | 4,635 | 4,645 | +30 | +0.7% | 118,000 |
| 2023/04/06 | 4,675 | 4,675 | 4,595 | 4,615 | -125 | -2.6% | 343,900 |
| 2023/04/05 | 4,920 | 4,950 | 4,715 | 4,740 | -280 | -5.6% | 356,500 |
| 2023/04/04 | 5,020 | 5,050 | 4,985 | 5,020 | +70 | +1.4% | 190,200 |
| 2023/04/03 | 4,930 | 4,960 | 4,905 | 4,950 | +45 | +0.9% | 120,000 |
| 2023/03/31 | 4,910 | 4,975 | 4,895 | 4,905 | +55 | +1.1% | 147,000 |
| 2023/03/30 | 4,860 | 4,860 | 4,805 | 4,850 | -65 | -1.3% | 150,100 |
| 2023/03/29 | 4,880 | 4,915 | 4,830 | 4,915 | +60 | +1.2% | 183,500 |
| 2023/03/28 | 4,915 | 4,920 | 4,800 | 4,855 | -15 | -0.3% | 166,700 |
| 2023/03/27 | 4,815 | 4,885 | 4,810 | 4,870 | +100 | +2.1% | 86,300 |
| 2023/03/24 | 4,785 | 4,805 | 4,760 | 4,770 | -40 | -0.8% | 110,100 |
| 2023/03/23 | 4,780 | 4,825 | 4,735 | 4,810 | -20 | -0.4% | 123,800 |
| 2023/03/22 | 4,850 | 4,860 | 4,825 | 4,830 | +80 | +1.7% | 142,300 |
| 2023/03/20 | 4,850 | 4,850 | 4,745 | 4,750 | -145 | -3% | 141,700 |
| 2023/03/17 | 4,900 | 4,925 | 4,840 | 4,895 | +10 | +0.2% | 194,800 |
| 2023/03/16 | 4,825 | 4,900 | 4,785 | 4,885 | -70 | -1.4% | 175,200 |
| 2023/03/15 | 4,985 | 5,000 | 4,910 | 4,955 | +40 | +0.8% | 128,100 |
| 2023/03/14 | 4,970 | 4,970 | 4,860 | 4,915 | -125 | -2.5% | 130,000 |
| 2023/03/13 | 5,010 | 5,080 | 4,955 | 5,040 | -20 | -0.4% | 241,300 |
251～
300
件表示中 / 3467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 | 567,400円 | +4.2% | +2.4% | 3.17% | 12.59倍 | 1.12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二本柱。海外展開強化中 |
| セイノーＨＤ | 204,700円 | +2.5% | +32.3% | 4.89% | 17.74倍 | 0.80倍 |
|
路線トラック草分けで業界最大手。愛称「カンガルー便」。トヨタ車など自動車販売も手がける |
| 名 鉄 | 180,000円 | +12.3% | +7.9% | 1.67% | 12.64倍 | 0.81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 |
| 京阪ＨＤ | 291,400円 | +1.3% | +2.7% | 1.37% | 12.25倍 | 1.05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 |
| 京 急 | 115,800円 | +8.8% | -2.1% | 1.38% | 18.97倍 | 0.90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
