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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 6,873 | 6,983 | 6,859 | 6,945 | -28 | -0.4% | 228,800 |
| 2025/05/29 | 7,022 | 7,035 | 6,961 | 6,973 | -38 | -0.5% | 169,800 |
| 2025/05/28 | 6,965 | 7,090 | 6,953 | 7,011 | +121 | +1.8% | 332,000 |
| 2025/05/27 | 6,898 | 6,964 | 6,880 | 6,890 | -33 | -0.5% | 225,000 |
| 2025/05/26 | 6,900 | 6,934 | 6,858 | 6,923 | -7 | -0.1% | 227,200 |
| 2025/05/23 | 6,905 | 6,971 | 6,870 | 6,930 | +44 | +0.6% | 182,200 |
| 2025/05/22 | 6,836 | 6,899 | 6,818 | 6,886 | +9 | +0.1% | 235,400 |
| 2025/05/21 | 6,798 | 6,900 | 6,779 | 6,877 | +119 | +1.8% | 260,100 |
| 2025/05/20 | 6,750 | 6,857 | 6,722 | 6,758 | -56 | -0.8% | 223,000 |
| 2025/05/19 | 6,680 | 6,855 | 6,669 | 6,814 | +44 | +0.6% | 211,700 |
| 2025/05/16 | 6,780 | 6,780 | 6,667 | 6,770 | -10 | -0.1% | 198,000 |
| 2025/05/15 | 6,938 | 6,950 | 6,748 | 6,780 | -193 | -2.8% | 222,000 |
| 2025/05/14 | 6,910 | 6,994 | 6,845 | 6,973 | +7 | +0.1% | 211,800 |
| 2025/05/13 | 6,620 | 7,043 | 6,575 | 6,966 | +446 | +6.8% | 421,700 |
| 2025/05/12 | 6,462 | 6,520 | 6,434 | 6,520 | +12 | +0.2% | 120,900 |
| 2025/05/09 | 6,447 | 6,542 | 6,429 | 6,508 | +89 | +1.4% | 123,500 |
| 2025/05/08 | 6,394 | 6,435 | 6,341 | 6,419 | +43 | +0.7% | 157,800 |
| 2025/05/07 | 6,326 | 6,386 | 6,279 | 6,376 | +28 | +0.4% | 199,900 |
| 2025/05/02 | 6,297 | 6,358 | 6,272 | 6,348 | +42 | +0.7% | 113,600 |
| 2025/05/01 | 6,274 | 6,336 | 6,243 | 6,306 | +57 | +0.9% | 144,800 |
| 2025/04/30 | 6,333 | 6,368 | 6,190 | 6,249 | +16 | +0.3% | 176,000 |
| 2025/04/28 | 6,194 | 6,249 | 6,174 | 6,233 | +81 | +1.3% | 365,900 |
| 2025/04/25 | 6,158 | 6,218 | 6,121 | 6,152 | -11 | -0.2% | 147,700 |
| 2025/04/24 | 6,210 | 6,265 | 6,152 | 6,163 | -44 | -0.7% | 96,000 |
| 2025/04/23 | 6,166 | 6,242 | 6,153 | 6,207 | +77 | +1.3% | 147,400 |
| 2025/04/22 | 6,105 | 6,156 | 6,079 | 6,130 | +25 | +0.4% | 83,000 |
| 2025/04/21 | 6,099 | 6,123 | 6,039 | 6,105 | +6 | +0.1% | 82,300 |
| 2025/04/18 | 6,002 | 6,115 | 5,990 | 6,099 | +91 | +1.5% | 76,600 |
| 2025/04/17 | 6,009 | 6,040 | 5,975 | 6,008 | +13 | +0.2% | 73,900 |
| 2025/04/16 | 5,978 | 5,995 | 5,946 | 5,995 | +18 | +0.3% | 87,200 |
| 2025/04/15 | 6,030 | 6,068 | 5,942 | 5,977 | -67 | -1.1% | 142,000 |
| 2025/04/14 | 6,000 | 6,093 | 5,973 | 6,044 | +72 | +1.2% | 167,700 |
| 2025/04/11 | 5,813 | 5,974 | 5,792 | 5,972 | -59 | -1% | 165,000 |
| 2025/04/10 | 6,172 | 6,172 | 5,976 | 6,031 | +310 | +5.4% | 206,000 |
| 2025/04/09 | 5,768 | 5,825 | 5,661 | 5,721 | -68 | -1.2% | 266,900 |
| 2025/04/08 | 5,745 | 5,858 | 5,703 | 5,789 | +144 | +2.6% | 274,800 |
| 2025/04/07 | 5,499 | 5,794 | 5,413 | 5,645 | -225 | -3.8% | 288,600 |
| 2025/04/04 | 5,853 | 5,963 | 5,810 | 5,870 | -159 | -2.6% | 209,700 |
| 2025/04/03 | 5,864 | 6,060 | 5,835 | 6,029 | -74 | -1.2% | 202,900 |
| 2025/04/02 | 6,189 | 6,190 | 6,049 | 6,103 | -55 | -0.9% | 124,900 |
| 2025/04/01 | 6,190 | 6,239 | 6,133 | 6,158 | +26 | +0.4% | 113,800 |
| 2025/03/31 | 6,155 | 6,173 | 6,034 | 6,132 | -100 | -1.6% | 191,500 |
| 2025/03/28 | 6,318 | 6,395 | 6,160 | 6,232 | -122 | -1.9% | 160,700 |
| 2025/03/27 | 6,280 | 6,354 | 6,259 | 6,354 | +30 | +0.5% | 206,200 |
| 2025/03/26 | 6,413 | 6,413 | 6,288 | 6,324 | -28 | -0.4% | 172,200 |
| 2025/03/25 | 6,389 | 6,389 | 6,309 | 6,352 | +63 | +1% | 183,700 |
| 2025/03/24 | 6,345 | 6,345 | 6,243 | 6,289 | -56 | -0.9% | 137,000 |
| 2025/03/21 | 6,269 | 6,370 | 6,269 | 6,345 | +65 | +1% | 227,700 |
| 2025/03/19 | 6,210 | 6,310 | 6,209 | 6,280 | +61 | +1% | 89,900 |
| 2025/03/18 | 6,256 | 6,288 | 6,205 | 6,219 | -9 | -0.1% | 172,400 |
1～
50
件表示中 / 3710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 | 694,500円 | +1.9% | -8.2% | 3.34% | 12.37倍 | 1.24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 |
| セイノーＨＤ | 216,700円 | +10.4% | +36.2% | 4.71% | 14.69倍 | 0.81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 |
| ニッコンＨＤ | 321,200円 | +13.0% | +22.7% | 2.30% | 19.41倍 | 1.61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 |
| 京阪ＨＤ | 314,300円 | +3.9% | +0.2% | 2.83% | 10.57倍 | 1.03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 |
| 名 鉄 | 162,800円 | +2.8% | -10.8% | 2.46% | 12.28倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
