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 |
|---|---|---|---|---|---|---|---|
| 2025/09/04 | 8,208 | 8,224 | 8,140 | 8,183 | -25 | -0.3% | 190,100 |
| 2025/09/03 | 8,270 | 8,275 | 8,189 | 8,208 | -55 | -0.7% | 142,400 |
| 2025/09/02 | 8,212 | 8,283 | 8,180 | 8,263 | +51 | +0.6% | 140,000 |
| 2025/09/01 | 8,144 | 8,232 | 8,144 | 8,212 | +3 | ±0% | 114,700 |
| 2025/08/29 | 8,160 | 8,228 | 8,137 | 8,209 | +9 | +0.1% | 145,800 |
| 2025/08/28 | 8,221 | 8,221 | 8,154 | 8,200 | -41 | -0.5% | 185,600 |
| 2025/08/27 | 8,350 | 8,372 | 8,227 | 8,241 | -71 | -0.9% | 156,600 |
| 2025/08/26 | 8,241 | 8,337 | 8,224 | 8,312 | +71 | +0.9% | 277,900 |
| 2025/08/25 | 8,442 | 8,519 | 8,218 | 8,241 | -244 | -2.9% | 202,200 |
| 2025/08/22 | 8,449 | 8,532 | 8,339 | 8,485 | +126 | +1.5% | 207,300 |
| 2025/08/21 | 8,353 | 8,370 | 8,284 | 8,359 | -15 | -0.2% | 153,100 |
| 2025/08/20 | 8,378 | 8,404 | 8,294 | 8,374 | -33 | -0.4% | 143,000 |
| 2025/08/19 | 8,335 | 8,418 | 8,288 | 8,407 | +107 | +1.3% | 174,600 |
| 2025/08/18 | 8,355 | 8,417 | 8,275 | 8,300 | -57 | -0.7% | 274,000 |
| 2025/08/15 | 8,420 | 8,449 | 8,282 | 8,357 | -140 | -1.6% | 269,300 |
| 2025/08/14 | 8,499 | 8,539 | 8,387 | 8,497 | -23 | -0.3% | 199,600 |
| 2025/08/13 | 8,551 | 8,607 | 8,464 | 8,520 | -100 | -1.2% | 248,100 |
| 2025/08/12 | 8,730 | 8,752 | 8,569 | 8,620 | -109 | -1.2% | 208,900 |
| 2025/08/08 | 8,735 | 8,774 | 8,655 | 8,729 | +6 | +0.1% | 172,000 |
| 2025/08/07 | 8,714 | 8,786 | 8,695 | 8,723 | -27 | -0.3% | 199,200 |
| 2025/08/06 | 8,722 | 8,765 | 8,666 | 8,750 | +155 | +1.8% | 169,300 |
| 2025/08/05 | 8,648 | 8,702 | 8,534 | 8,595 | +15 | +0.2% | 134,700 |
| 2025/08/04 | 8,530 | 8,647 | 8,517 | 8,580 | -100 | -1.2% | 178,300 |
| 2025/08/01 | 8,784 | 8,889 | 8,601 | 8,680 | -199 | -2.2% | 251,300 |
| 2025/07/31 | 8,832 | 8,913 | 8,503 | 8,879 | -31 | -0.3% | 388,500 |
| 2025/07/30 | 8,692 | 8,940 | 8,690 | 8,910 | +188 | +2.2% | 237,700 |
| 2025/07/29 | 8,600 | 8,722 | 8,539 | 8,722 | +61 | +0.7% | 221,800 |
| 2025/07/28 | 8,745 | 8,829 | 8,661 | 8,661 | -44 | -0.5% | 179,700 |
| 2025/07/25 | 8,612 | 8,738 | 8,550 | 8,705 | +87 | +1% | 194,800 |
| 2025/07/24 | 8,550 | 8,618 | 8,503 | 8,618 | +125 | +1.5% | 181,000 |
| 2025/07/23 | 8,575 | 8,597 | 8,440 | 8,493 | +27 | +0.3% | 213,800 |
| 2025/07/22 | 8,373 | 8,492 | 8,353 | 8,466 | +37 | +0.4% | 127,600 |
| 2025/07/18 | 8,430 | 8,473 | 8,374 | 8,429 | +31 | +0.4% | 211,200 |
| 2025/07/17 | 8,290 | 8,436 | 8,272 | 8,398 | +114 | +1.4% | 197,300 |
| 2025/07/16 | 8,385 | 8,399 | 8,260 | 8,284 | -31 | -0.4% | 173,600 |
| 2025/07/15 | 8,289 | 8,325 | 8,238 | 8,315 | +81 | +1% | 157,500 |
| 2025/07/14 | 8,151 | 8,283 | 8,143 | 8,234 | +72 | +0.9% | 175,100 |
| 2025/07/11 | 8,169 | 8,255 | 8,120 | 8,162 | +45 | +0.6% | 173,400 |
| 2025/07/10 | 8,243 | 8,243 | 8,058 | 8,117 | -146 | -1.8% | 228,900 |
| 2025/07/09 | 8,193 | 8,354 | 8,193 | 8,263 | +138 | +1.7% | 226,600 |
| 2025/07/08 | 7,948 | 8,140 | 7,926 | 8,125 | +227 | +2.9% | 287,600 |
| 2025/07/07 | 7,874 | 7,931 | 7,844 | 7,898 | +24 | +0.3% | 103,600 |
| 2025/07/04 | 7,815 | 7,891 | 7,803 | 7,874 | +59 | +0.8% | 121,800 |
| 2025/07/03 | 7,872 | 7,894 | 7,735 | 7,815 | -56 | -0.7% | 201,800 |
| 2025/07/02 | 7,750 | 7,885 | 7,721 | 7,871 | +82 | +1.1% | 140,800 |
| 2025/07/01 | 7,721 | 7,810 | 7,721 | 7,789 | +57 | +0.7% | 174,500 |
| 2025/06/30 | 7,710 | 7,762 | 7,663 | 7,732 | +22 | +0.3% | 168,300 |
| 2025/06/27 | 7,710 | 7,741 | 7,656 | 7,710 | -24 | -0.3% | 190,200 |
| 2025/06/26 | 7,793 | 7,800 | 7,710 | 7,734 | -28 | -0.4% | 171,200 |
| 2025/06/25 | 7,734 | 7,771 | 7,652 | 7,762 | +28 | +0.4% | 151,300 |
1～
50
件表示中 / 3777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 | 810,300円 | +1.9% | -8.2% | 2.86% | 14.15倍 | 1.43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 |
| 東 武 | 276,400円 | +1.4% | -14.7% | 2.35% | 10.82倍 | 0.97倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| 京 王 | 385,900円 | +10.8% | -9.1% | 2.72% | 11.13倍 | 1.10倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| 京 急 | 156,900円 | +3.8% | -29.9% | 2.17% | 18.22倍 | 1.15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 |
| セイノーＨＤ | 229,000円 | +10.4% | +36.2% | 4.45% | 15.53倍 | 0.86倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
市場注目の銘柄
チャート関連のコラム
