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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 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 |
| 2010/06/03 | 368 | 374 | 363 | 371 | +11 | +3.1% | 2,872,000 |
| 2010/06/02 | 369 | 369 | 357 | 360 | -25 | -6.5% | 4,272,000 |
| 2010/06/01 | 391 | 391 | 382 | 385 | -5 | -1.3% | 1,369,000 |
| 2010/05/31 | 381 | 392 | 379 | 390 | +6 | +1.6% | 1,758,000 |
| 2010/05/28 | 379 | 389 | 374 | 384 | +13 | +3.5% | 2,255,000 |
| 2010/05/27 | 365 | 376 | 364 | 371 | +7 | +1.9% | 3,001,000 |
| 2010/05/26 | 371 | 372 | 358 | 364 | -5 | -1.4% | 2,103,000 |
| 2010/05/25 | 371 | 381 | 366 | 369 | +6 | +1.7% | 4,677,000 |
| 2010/05/24 | 364 | 369 | 361 | 363 | +2 | +0.6% | 2,345,000 |
| 2010/05/21 | 361 | 368 | 356 | 361 | -4 | -1.1% | 2,842,000 |
| 2010/05/20 | 366 | 370 | 362 | 365 | ±0 | ±0% | 2,674,000 |
| 2010/05/19 | 355 | 365 | 354 | 365 | +9 | +2.5% | 2,654,000 |
| 2010/05/18 | 359 | 362 | 351 | 356 | -3 | -0.8% | 1,902,000 |
| 2010/05/17 | 359 | 365 | 357 | 359 | +1 | +0.3% | 2,251,000 |
| 2010/05/14 | 358 | 366 | 357 | 358 | -4 | -1.1% | 3,798,000 |
| 2010/05/13 | 372 | 373 | 357 | 362 | -20 | -5.2% | 7,149,000 |
| 2010/05/12 | 397 | 398 | 373 | 382 | -16 | -4% | 3,773,000 |
| 2010/05/11 | 402 | 405 | 394 | 398 | +4 | +1% | 1,297,000 |
| 2010/05/10 | 390 | 395 | 384 | 394 | -2 | -0.5% | 1,315,000 |
| 2010/05/07 | 382 | 399 | 382 | 396 | -9 | -2.2% | 1,484,000 |
| 2010/05/06 | 420 | 420 | 404 | 405 | -23 | -5.4% | 2,028,000 |
| 2010/04/30 | 421 | 428 | 421 | 428 | +9 | +2.1% | 1,493,000 |
| 2010/04/28 | 421 | 423 | 416 | 419 | -6 | -1.4% | 1,405,000 |
| 2010/04/27 | 430 | 431 | 424 | 425 | -7 | -1.6% | 1,316,000 |
| 2010/04/26 | 435 | 436 | 429 | 432 | +2 | +0.5% | 1,185,000 |
| 2010/04/23 | 428 | 433 | 423 | 430 | +2 | +0.5% | 1,638,000 |
| 2010/04/22 | 428 | 430 | 421 | 428 | -5 | -1.2% | 1,692,000 |
| 2010/04/21 | 429 | 436 | 423 | 433 | +8 | +1.9% | 2,950,000 |
| 2010/04/20 | 425 | 433 | 423 | 425 | -2 | -0.5% | 2,608,000 |
| 2010/04/19 | 437 | 441 | 426 | 427 | -18 | -4% | 2,231,000 |
| 2010/04/16 | 445 | 447 | 442 | 445 | -3 | -0.7% | 1,171,000 |
| 2010/04/15 | 450 | 450 | 444 | 448 | -4 | -0.9% | 1,133,000 |
| 2010/04/14 | 451 | 454 | 448 | 452 | -4 | -0.9% | 941,000 |
| 2010/04/13 | 458 | 459 | 452 | 456 | -7 | -1.5% | 690,000 |
| 2010/04/12 | 464 | 468 | 460 | 463 | -1 | -0.2% | 790,000 |
| 2010/04/09 | 461 | 465 | 461 | 464 | +1 | +0.2% | 373,000 |
| 2010/04/08 | 469 | 471 | 461 | 463 | -8 | -1.7% | 738,000 |
| 2010/04/07 | 469 | 473 | 464 | 471 | +1 | +0.2% | 987,000 |
| 2010/04/06 | 473 | 473 | 466 | 470 | ±0 | ±0% | 1,207,000 |
| 2010/04/05 | 470 | 473 | 465 | 470 | +5 | +1.1% | 1,012,000 |
| 2010/04/02 | 465 | 468 | 457 | 465 | +6 | +1.3% | 2,422,000 |
3401～
3450
件表示中 / 3451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 | 543,200円 | -4.6% | -12.9% | 3.09% | 13.10倍 | 1.09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 |
| 京阪ＨＤ | 321,200円 | +15.0% | +49.1% | 1.09% | 14.06倍 | 1.22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 | 123,600円 | +11.7% | +132.2% | 1.13% | 4.05倍 | 1.21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 |
| 南海電 | 268,100円 | +7.3% | -2.1% | 1.31% | 16.96倍 | 1.04倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 相鉄ＨＤ | 252,200円 | +7.7% | +6.7% | 1.98% | 12.94倍 | 1.50倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
市場注目の銘柄
チャート関連のコラム
