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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/24 | 7,750 | 7,771 | 7,691 | 7,734 | +3 | ±0% | 126,100 |
| 2025/06/23 | 7,741 | 7,781 | 7,688 | 7,731 | +5 | +0.1% | 217,600 |
| 2025/06/20 | 7,644 | 7,760 | 7,644 | 7,726 | +82 | +1.1% | 566,200 |
| 2025/06/19 | 7,595 | 7,694 | 7,595 | 7,644 | +72 | +1% | 185,000 |
| 2025/06/18 | 7,504 | 7,587 | 7,504 | 7,572 | -23 | -0.3% | 233,800 |
| 2025/06/17 | 7,571 | 7,596 | 7,534 | 7,595 | +29 | +0.4% | 251,100 |
| 2025/06/16 | 7,501 | 7,570 | 7,493 | 7,566 | +76 | +1% | 167,100 |
| 2025/06/13 | 7,466 | 7,498 | 7,384 | 7,490 | +24 | +0.3% | 201,100 |
| 2025/06/12 | 7,464 | 7,533 | 7,421 | 7,466 | +67 | +0.9% | 292,800 |
| 2025/06/11 | 7,273 | 7,415 | 7,273 | 7,399 | +216 | +3% | 273,800 |
| 2025/06/10 | 7,161 | 7,235 | 7,161 | 7,183 | -3 | ±0% | 180,900 |
| 2025/06/09 | 7,230 | 7,251 | 7,184 | 7,186 | +26 | +0.4% | 128,200 |
| 2025/06/06 | 7,159 | 7,192 | 7,131 | 7,160 | +76 | +1.1% | 127,900 |
| 2025/06/05 | 7,105 | 7,137 | 7,050 | 7,084 | -73 | -1% | 142,700 |
| 2025/06/04 | 7,094 | 7,194 | 7,077 | 7,157 | +83 | +1.2% | 170,500 |
| 2025/06/03 | 6,980 | 7,106 | 6,950 | 7,074 | +78 | +1.1% | 233,700 |
| 2025/06/02 | 6,940 | 7,004 | 6,900 | 6,996 | +51 | +0.7% | 185,600 |
| 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 |
1～
50
件表示中 / 3732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 | 787,800円 | +1.9% | -8.2% | 2.94% | 13.96倍 | 1.40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 |
| 近鉄ＧＨＤ | 273,400円 | +7.9% | -4.3% | 2.19% | 10.83倍 | 0.96倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
| 東 武 | 247,600円 | +1.4% | -14.7% | 2.63% | 9.82倍 | 0.90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 急 | 152,300円 | +3.8% | -29.9% | 2.23% | 17.86倍 | 1.12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 |
| 京 王 | 346,400円 | +10.8% | -9.1% | 3.03% | 9.99倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
