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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 5,193 | 5,215 | 5,146 | 5,175 | -49 | -0.9% | 134,400 |
| 2024/11/28 | 5,153 | 5,263 | 5,140 | 5,224 | +113 | +2.2% | 168,400 |
| 2024/11/27 | 5,176 | 5,197 | 5,079 | 5,111 | -60 | -1.2% | 177,400 |
| 2024/11/26 | 5,220 | 5,265 | 5,140 | 5,171 | -94 | -1.8% | 205,800 |
| 2024/11/25 | 5,325 | 5,325 | 5,247 | 5,265 | +12 | +0.2% | 199,000 |
| 2024/11/22 | 5,242 | 5,283 | 5,194 | 5,253 | -7 | -0.1% | 136,000 |
| 2024/11/21 | 5,312 | 5,317 | 5,246 | 5,260 | -9 | -0.2% | 100,100 |
| 2024/11/20 | 5,312 | 5,357 | 5,269 | 5,269 | -31 | -0.6% | 126,300 |
| 2024/11/19 | 5,288 | 5,318 | 5,278 | 5,300 | +12 | +0.2% | 101,400 |
| 2024/11/18 | 5,243 | 5,298 | 5,226 | 5,288 | +10 | +0.2% | 126,500 |
| 2024/11/15 | 5,255 | 5,315 | 5,247 | 5,278 | +62 | +1.2% | 143,100 |
| 2024/11/14 | 5,283 | 5,299 | 5,216 | 5,216 | -25 | -0.5% | 123,100 |
| 2024/11/13 | 5,297 | 5,332 | 5,198 | 5,241 | -22 | -0.4% | 163,800 |
| 2024/11/12 | 5,303 | 5,315 | 5,260 | 5,263 | -32 | -0.6% | 132,900 |
| 2024/11/11 | 5,268 | 5,316 | 5,222 | 5,295 | +90 | +1.7% | 150,300 |
| 2024/11/08 | 5,270 | 5,289 | 5,205 | 5,205 | -60 | -1.1% | 114,600 |
| 2024/11/07 | 5,257 | 5,322 | 5,234 | 5,265 | +58 | +1.1% | 149,300 |
| 2024/11/06 | 5,205 | 5,300 | 5,196 | 5,207 | +26 | +0.5% | 186,000 |
| 2024/11/05 | 5,234 | 5,245 | 5,121 | 5,181 | -21 | -0.4% | 195,000 |
| 2024/11/01 | 5,291 | 5,346 | 5,168 | 5,202 | -130 | -2.4% | 490,100 |
| 2024/10/31 | 4,701 | 5,344 | 4,685 | 5,332 | +652 | +13.9% | 559,300 |
| 2024/10/30 | 4,690 | 4,740 | 4,664 | 4,680 | -29 | -0.6% | 381,700 |
| 2024/10/29 | 4,664 | 4,726 | 4,660 | 4,709 | +21 | +0.4% | 179,300 |
| 2024/10/28 | 4,639 | 4,702 | 4,612 | 4,688 | +37 | +0.8% | 199,900 |
| 2024/10/25 | 4,718 | 4,723 | 4,627 | 4,651 | -56 | -1.2% | 136,700 |
| 2024/10/24 | 4,642 | 4,721 | 4,641 | 4,707 | -62 | -1.3% | 289,300 |
| 2024/10/23 | 4,801 | 4,828 | 4,745 | 4,769 | -34 | -0.7% | 105,000 |
| 2024/10/22 | 4,825 | 4,855 | 4,757 | 4,803 | -53 | -1.1% | 208,800 |
| 2024/10/21 | 4,850 | 4,879 | 4,828 | 4,856 | -1 | ±0% | 121,800 |
| 2024/10/18 | 4,873 | 4,911 | 4,841 | 4,857 | +1 | ±0% | 119,200 |
| 2024/10/17 | 4,880 | 4,883 | 4,823 | 4,856 | +21 | +0.4% | 177,300 |
| 2024/10/16 | 4,817 | 4,880 | 4,800 | 4,835 | -92 | -1.9% | 239,900 |
| 2024/10/15 | 4,916 | 4,954 | 4,910 | 4,927 | +31 | +0.6% | 144,200 |
| 2024/10/11 | 4,964 | 4,988 | 4,881 | 4,896 | -68 | -1.4% | 107,800 |
| 2024/10/10 | 4,981 | 4,983 | 4,937 | 4,964 | +21 | +0.4% | 111,400 |
| 2024/10/09 | 4,962 | 5,004 | 4,902 | 4,943 | -10 | -0.2% | 86,500 |
| 2024/10/08 | 4,927 | 5,008 | 4,924 | 4,953 | -62 | -1.2% | 120,600 |
| 2024/10/07 | 5,010 | 5,038 | 4,955 | 5,015 | +75 | +1.5% | 98,700 |
| 2024/10/04 | 4,945 | 4,983 | 4,936 | 4,940 | -6 | -0.1% | 93,400 |
| 2024/10/03 | 5,001 | 5,028 | 4,946 | 4,946 | +15 | +0.3% | 93,100 |
| 2024/10/02 | 4,895 | 4,949 | 4,895 | 4,931 | +36 | +0.7% | 184,000 |
| 2024/10/01 | 4,850 | 4,911 | 4,828 | 4,895 | +81 | +1.7% | 168,600 |
| 2024/09/30 | 4,747 | 4,842 | 4,747 | 4,814 | -107 | -2.2% | 92,100 |
| 2024/09/27 | 4,900 | 4,936 | 4,880 | 4,921 | -19 | -0.4% | 87,500 |
| 2024/09/26 | 4,901 | 4,940 | 4,866 | 4,940 | +73 | +1.5% | 134,600 |
| 2024/09/25 | 4,839 | 4,899 | 4,825 | 4,867 | +37 | +0.8% | 66,500 |
| 2024/09/24 | 4,860 | 4,863 | 4,815 | 4,830 | -12 | -0.2% | 73,800 |
| 2024/09/20 | 4,865 | 4,905 | 4,842 | 4,842 | +5 | +0.1% | 163,600 |
| 2024/09/19 | 4,830 | 4,852 | 4,761 | 4,837 | +49 | +1% | 112,500 |
| 2024/09/18 | 4,795 | 4,837 | 4,767 | 4,788 | +11 | +0.2% | 170,600 |
1～
50
件表示中 / 3591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 | 517,500円 | +5.8% | +7.8% | 3.94% | 10.18倍 | 0.96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 急 | 133,200円 | +8.0% | +9.9% | 1.35% | 17.00倍 | 1.00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 |
| 名 鉄 | 173,800円 | +14.1% | +22.5% | 1.73% | 11.75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 |
| 南海電 | 240,700円 | +8.6% | +12.6% | 1.45% | 12.86倍 | 0.91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 |
| ニッコンＨＤ | 197,400円 | +12.5% | +6.0% | 2.74% | 14.04倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
