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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,310 | 4,320 | 4,295 | 4,305 | -5 | -0.1% | 64,500 |
| 2022/08/25 | 4,275 | 4,345 | 4,245 | 4,310 | +60 | +1.4% | 202,200 |
| 2022/08/24 | 4,300 | 4,300 | 4,205 | 4,250 | -50 | -1.2% | 95,900 |
| 2022/08/23 | 4,305 | 4,335 | 4,285 | 4,300 | ±0 | ±0% | 130,800 |
| 2022/08/22 | 4,260 | 4,305 | 4,230 | 4,300 | +20 | +0.5% | 122,000 |
| 2022/08/19 | 4,295 | 4,330 | 4,260 | 4,280 | +10 | +0.2% | 125,400 |
| 2022/08/18 | 4,320 | 4,320 | 4,250 | 4,270 | -90 | -2.1% | 113,800 |
| 2022/08/17 | 4,350 | 4,370 | 4,325 | 4,360 | +10 | +0.2% | 117,300 |
| 2022/08/16 | 4,340 | 4,380 | 4,300 | 4,350 | -50 | -1.1% | 167,100 |
| 2022/08/15 | 4,395 | 4,435 | 4,375 | 4,400 | +10 | +0.2% | 135,000 |
| 2022/08/12 | 4,365 | 4,420 | 4,335 | 4,390 | +80 | +1.9% | 198,600 |
| 2022/08/10 | 4,315 | 4,330 | 4,265 | 4,310 | -20 | -0.5% | 222,600 |
| 2022/08/09 | 4,350 | 4,380 | 4,305 | 4,330 | +5 | +0.1% | 120,100 |
| 2022/08/08 | 4,275 | 4,375 | 4,275 | 4,325 | +35 | +0.8% | 93,100 |
| 2022/08/05 | 4,270 | 4,305 | 4,260 | 4,290 | +20 | +0.5% | 115,500 |
| 2022/08/04 | 4,265 | 4,285 | 4,205 | 4,270 | +75 | +1.8% | 121,800 |
| 2022/08/03 | 4,235 | 4,270 | 4,195 | 4,195 | -95 | -2.2% | 170,100 |
| 2022/08/02 | 4,285 | 4,315 | 4,200 | 4,290 | -50 | -1.2% | 212,100 |
| 2022/08/01 | 4,260 | 4,345 | 4,210 | 4,340 | -60 | -1.4% | 364,700 |
| 2022/07/29 | 4,220 | 4,425 | 4,210 | 4,400 | +125 | +2.9% | 514,100 |
| 2022/07/28 | 4,270 | 4,290 | 4,225 | 4,275 | +45 | +1.1% | 196,000 |
| 2022/07/27 | 4,215 | 4,255 | 4,215 | 4,230 | +15 | +0.4% | 133,600 |
| 2022/07/26 | 4,220 | 4,240 | 4,200 | 4,215 | +35 | +0.8% | 179,100 |
| 2022/07/25 | 4,185 | 4,200 | 4,170 | 4,180 | -5 | -0.1% | 121,300 |
| 2022/07/22 | 4,175 | 4,195 | 4,145 | 4,185 | +50 | +1.2% | 127,700 |
| 2022/07/21 | 4,055 | 4,140 | 4,055 | 4,135 | +15 | +0.4% | 98,700 |
| 2022/07/20 | 4,085 | 4,120 | 4,060 | 4,120 | +105 | +2.6% | 166,900 |
| 2022/07/19 | 4,055 | 4,065 | 4,005 | 4,015 | +5 | +0.1% | 76,100 |
| 2022/07/15 | 4,010 | 4,035 | 3,975 | 4,010 | +30 | +0.8% | 73,900 |
| 2022/07/14 | 3,970 | 4,000 | 3,965 | 3,980 | ±0 | ±0% | 73,000 |
| 2022/07/13 | 4,020 | 4,035 | 3,965 | 3,980 | -5 | -0.1% | 58,000 |
| 2022/07/12 | 4,035 | 4,040 | 3,980 | 3,985 | -45 | -1.1% | 123,000 |
| 2022/07/11 | 4,030 | 4,055 | 3,995 | 4,030 | +65 | +1.6% | 96,700 |
| 2022/07/08 | 3,930 | 4,000 | 3,910 | 3,965 | +60 | +1.5% | 201,900 |
| 2022/07/07 | 3,845 | 3,915 | 3,845 | 3,905 | +60 | +1.6% | 128,700 |
| 2022/07/06 | 3,860 | 3,865 | 3,820 | 3,845 | -55 | -1.4% | 118,800 |
| 2022/07/05 | 3,930 | 3,935 | 3,875 | 3,900 | -25 | -0.6% | 99,200 |
| 2022/07/04 | 3,930 | 3,965 | 3,900 | 3,925 | +65 | +1.7% | 105,800 |
| 2022/07/01 | 3,895 | 3,905 | 3,845 | 3,860 | -40 | -1% | 104,700 |
| 2022/06/30 | 3,945 | 3,980 | 3,880 | 3,900 | -20 | -0.5% | 148,300 |
| 2022/06/29 | 3,900 | 3,940 | 3,875 | 3,920 | ±0 | ±0% | 213,600 |
| 2022/06/28 | 3,870 | 3,920 | 3,855 | 3,920 | +50 | +1.3% | 136,600 |
| 2022/06/27 | 3,910 | 3,910 | 3,825 | 3,870 | +5 | +0.1% | 139,700 |
| 2022/06/24 | 3,845 | 3,885 | 3,820 | 3,865 | +70 | +1.8% | 128,700 |
| 2022/06/23 | 3,790 | 3,840 | 3,775 | 3,795 | +30 | +0.8% | 121,100 |
| 2022/06/22 | 3,800 | 3,810 | 3,765 | 3,765 | -25 | -0.7% | 136,200 |
| 2022/06/21 | 3,780 | 3,820 | 3,770 | 3,790 | +75 | +2% | 92,000 |
| 2022/06/20 | 3,820 | 3,825 | 3,700 | 3,715 | -90 | -2.4% | 133,100 |
| 2022/06/17 | 3,735 | 3,835 | 3,715 | 3,805 | -15 | -0.4% | 209,900 |
| 2022/06/16 | 3,825 | 3,875 | 3,820 | 3,820 | -15 | -0.4% | 127,600 |
551～
600
件表示中 / 3586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 | 525,300円 | +5.8% | +7.8% | 3.88% | 10.34倍 | 0.98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 |
| 名 鉄 | 173,300円 | +14.1% | +22.5% | 1.73% | 11.72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 |
| 京 急 | 121,900円 | +8.0% | +9.9% | 1.48% | 15.55倍 | 0.91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 |
| 南海電 | 244,600円 | +8.6% | +12.6% | 1.43% | 13.06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 |
| ニッコンＨＤ | 194,500円 | +12.5% | +6.0% | 2.78% | 14.25倍 | 0.99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
