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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/17 | 6,110 | 6,254 | 6,077 | 6,228 | +146 | +2.4% | 188,100 |
| 2025/03/14 | 6,120 | 6,120 | 6,016 | 6,082 | -1 | ±0% | 190,200 |
| 2025/03/13 | 5,948 | 6,120 | 5,920 | 6,083 | +166 | +2.8% | 275,200 |
| 2025/03/12 | 5,840 | 5,940 | 5,832 | 5,917 | +47 | +0.8% | 133,000 |
| 2025/03/11 | 5,884 | 5,928 | 5,752 | 5,870 | -39 | -0.7% | 184,300 |
| 2025/03/10 | 5,916 | 5,943 | 5,867 | 5,909 | -7 | -0.1% | 89,600 |
| 2025/03/07 | 5,946 | 5,946 | 5,867 | 5,916 | -65 | -1.1% | 140,900 |
| 2025/03/06 | 5,929 | 6,020 | 5,887 | 5,981 | +86 | +1.5% | 114,300 |
| 2025/03/05 | 5,837 | 5,922 | 5,833 | 5,895 | +3 | +0.1% | 184,500 |
| 2025/03/04 | 5,913 | 5,989 | 5,875 | 5,892 | -82 | -1.4% | 152,800 |
| 2025/03/03 | 5,892 | 6,014 | 5,884 | 5,974 | +82 | +1.4% | 242,400 |
| 2025/02/28 | 5,976 | 6,029 | 5,710 | 5,892 | -47 | -0.8% | 332,400 |
| 2025/02/27 | 5,856 | 5,964 | 5,856 | 5,939 | +85 | +1.5% | 221,500 |
| 2025/02/26 | 6,006 | 6,006 | 5,822 | 5,854 | -134 | -2.2% | 181,700 |
| 2025/02/25 | 5,891 | 6,018 | 5,885 | 5,988 | +103 | +1.8% | 282,400 |
| 2025/02/21 | 5,814 | 5,900 | 5,814 | 5,885 | +73 | +1.3% | 239,200 |
| 2025/02/20 | 5,831 | 5,849 | 5,804 | 5,812 | ±0 | ±0% | 141,900 |
| 2025/02/19 | 5,819 | 5,842 | 5,806 | 5,812 | -7 | -0.1% | 114,900 |
| 2025/02/18 | 5,780 | 5,854 | 5,780 | 5,819 | -6 | -0.1% | 98,400 |
| 2025/02/17 | 5,820 | 5,833 | 5,773 | 5,825 | -16 | -0.3% | 122,200 |
| 2025/02/14 | 5,813 | 5,861 | 5,802 | 5,841 | +28 | +0.5% | 126,400 |
| 2025/02/13 | 5,843 | 5,855 | 5,809 | 5,813 | +49 | +0.9% | 145,500 |
| 2025/02/12 | 5,809 | 5,820 | 5,742 | 5,764 | -45 | -0.8% | 180,200 |
| 2025/02/10 | 5,900 | 5,911 | 5,789 | 5,809 | -107 | -1.8% | 92,800 |
| 2025/02/07 | 5,869 | 5,940 | 5,866 | 5,916 | +95 | +1.6% | 203,000 |
| 2025/02/06 | 5,800 | 5,879 | 5,800 | 5,821 | +50 | +0.9% | 224,100 |
| 2025/02/05 | 5,700 | 5,788 | 5,667 | 5,771 | +86 | +1.5% | 183,000 |
| 2025/02/04 | 5,675 | 5,739 | 5,602 | 5,685 | +28 | +0.5% | 170,800 |
| 2025/02/03 | 5,714 | 5,776 | 5,600 | 5,657 | +106 | +1.9% | 355,000 |
| 2025/01/31 | 5,587 | 5,590 | 5,509 | 5,551 | -17 | -0.3% | 114,300 |
| 2025/01/30 | 5,534 | 5,587 | 5,534 | 5,568 | +34 | +0.6% | 93,400 |
| 2025/01/29 | 5,540 | 5,567 | 5,521 | 5,534 | -11 | -0.2% | 95,500 |
| 2025/01/28 | 5,518 | 5,559 | 5,501 | 5,545 | +44 | +0.8% | 109,800 |
| 2025/01/27 | 5,499 | 5,522 | 5,445 | 5,501 | +32 | +0.6% | 130,800 |
| 2025/01/24 | 5,431 | 5,521 | 5,431 | 5,469 | +12 | +0.2% | 194,000 |
| 2025/01/23 | 5,407 | 5,462 | 5,400 | 5,457 | +45 | +0.8% | 135,400 |
| 2025/01/22 | 5,396 | 5,438 | 5,391 | 5,412 | +16 | +0.3% | 89,900 |
| 2025/01/21 | 5,415 | 5,435 | 5,376 | 5,396 | -4 | -0.1% | 92,100 |
| 2025/01/20 | 5,398 | 5,440 | 5,377 | 5,400 | +45 | +0.8% | 90,700 |
| 2025/01/17 | 5,321 | 5,365 | 5,285 | 5,355 | +34 | +0.6% | 105,000 |
1～
50
件表示中 / 3670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 | 615,800円 | +7.2% | +11.9% | 3.31% | 11.56倍 | 1.13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 |
| 京阪ＨＤ | 323,900円 | +3.2% | +13.9% | 1.23% | 12.45倍 | 1.07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 |
| ニッコンＨＤ | 272,000円 | +12.5% | +6.0% | 1.99% | 19.34倍 | 1.35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 |
| 名 鉄 | 172,400円 | +15.6% | +30.5% | 2.18% | 9.66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 | 245,600円 | +8.0% | +19.1% | 1.63% | 13.18倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
