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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 4,640 | 4,645 | 4,570 | 4,630 | -20 | -0.4% | 110,600 |
| 2023/01/04 | 4,760 | 4,790 | 4,645 | 4,650 | -180 | -3.7% | 124,500 |
| 2022/12/30 | 4,805 | 4,875 | 4,805 | 4,830 | +25 | +0.5% | 84,500 |
| 2022/12/29 | 4,795 | 4,815 | 4,760 | 4,805 | +15 | +0.3% | 71,800 |
| 2022/12/28 | 4,795 | 4,830 | 4,790 | 4,790 | -30 | -0.6% | 88,100 |
| 2022/12/27 | 4,840 | 4,855 | 4,795 | 4,820 | -5 | -0.1% | 64,500 |
| 2022/12/26 | 4,845 | 4,855 | 4,790 | 4,825 | +10 | +0.2% | 100,600 |
| 2022/12/23 | 4,805 | 4,850 | 4,800 | 4,815 | -45 | -0.9% | 103,800 |
| 2022/12/22 | 4,840 | 4,875 | 4,825 | 4,860 | +25 | +0.5% | 116,000 |
| 2022/12/21 | 4,855 | 4,875 | 4,800 | 4,835 | -50 | -1% | 114,300 |
| 2022/12/20 | 4,910 | 4,945 | 4,795 | 4,885 | -25 | -0.5% | 146,600 |
| 2022/12/19 | 4,915 | 4,970 | 4,895 | 4,910 | +10 | +0.2% | 102,200 |
| 2022/12/16 | 4,905 | 4,935 | 4,890 | 4,900 | -45 | -0.9% | 93,400 |
| 2022/12/15 | 4,910 | 4,955 | 4,900 | 4,945 | +30 | +0.6% | 44,700 |
| 2022/12/14 | 4,945 | 4,950 | 4,905 | 4,915 | -35 | -0.7% | 60,300 |
| 2022/12/13 | 4,930 | 5,010 | 4,915 | 4,950 | +35 | +0.7% | 121,100 |
| 2022/12/12 | 4,930 | 4,935 | 4,870 | 4,915 | -15 | -0.3% | 127,200 |
| 2022/12/09 | 4,940 | 4,975 | 4,930 | 4,930 | -55 | -1.1% | 93,900 |
| 2022/12/08 | 4,990 | 5,000 | 4,965 | 4,985 | -10 | -0.2% | 114,800 |
| 2022/12/07 | 4,980 | 5,060 | 4,980 | 4,995 | -55 | -1.1% | 149,200 |
| 2022/12/06 | 4,900 | 5,070 | 4,875 | 5,050 | +155 | +3.2% | 238,700 |
| 2022/12/05 | 4,860 | 4,900 | 4,830 | 4,895 | +45 | +0.9% | 92,800 |
| 2022/12/02 | 4,900 | 4,900 | 4,800 | 4,850 | -90 | -1.8% | 185,700 |
| 2022/12/01 | 5,070 | 5,070 | 4,935 | 4,940 | -5 | -0.1% | 162,700 |
| 2022/11/30 | 4,935 | 4,995 | 4,860 | 4,945 | +60 | +1.2% | 261,900 |
| 2022/11/29 | 4,900 | 4,930 | 4,870 | 4,885 | -25 | -0.5% | 108,400 |
| 2022/11/28 | 4,980 | 4,995 | 4,900 | 4,910 | -60 | -1.2% | 181,300 |
| 2022/11/25 | 4,970 | 4,990 | 4,945 | 4,970 | +50 | +1% | 78,900 |
| 2022/11/24 | 4,970 | 4,980 | 4,850 | 4,920 | -25 | -0.5% | 208,700 |
| 2022/11/22 | 4,950 | 4,970 | 4,925 | 4,945 | +60 | +1.2% | 126,200 |
| 2022/11/21 | 4,875 | 4,905 | 4,870 | 4,885 | +45 | +0.9% | 71,000 |
| 2022/11/18 | 4,840 | 4,865 | 4,825 | 4,840 | -10 | -0.2% | 97,300 |
| 2022/11/17 | 4,840 | 4,875 | 4,835 | 4,850 | +15 | +0.3% | 90,200 |
| 2022/11/16 | 4,885 | 4,885 | 4,770 | 4,835 | -45 | -0.9% | 196,700 |
| 2022/11/15 | 4,870 | 4,920 | 4,865 | 4,880 | +15 | +0.3% | 89,900 |
| 2022/11/14 | 4,870 | 4,885 | 4,820 | 4,865 | -20 | -0.4% | 79,700 |
| 2022/11/11 | 4,950 | 4,960 | 4,880 | 4,885 | +10 | +0.2% | 136,500 |
| 2022/11/10 | 4,860 | 4,895 | 4,810 | 4,875 | -15 | -0.3% | 104,100 |
| 2022/11/09 | 4,820 | 4,910 | 4,820 | 4,890 | +70 | +1.5% | 151,100 |
| 2022/11/08 | 4,780 | 4,845 | 4,775 | 4,820 | +40 | +0.8% | 120,500 |
| 2022/11/07 | 4,770 | 4,805 | 4,720 | 4,780 | +30 | +0.6% | 113,500 |
| 2022/11/04 | 4,790 | 4,840 | 4,705 | 4,750 | -110 | -2.3% | 172,100 |
| 2022/11/02 | 4,810 | 4,925 | 4,755 | 4,860 | +115 | +2.4% | 475,000 |
| 2022/11/01 | 4,500 | 4,785 | 4,500 | 4,745 | +300 | +6.7% | 384,600 |
| 2022/10/31 | 4,310 | 4,460 | 4,290 | 4,445 | +190 | +4.5% | 274,400 |
| 2022/10/28 | 4,220 | 4,310 | 4,215 | 4,255 | +15 | +0.4% | 242,700 |
| 2022/10/27 | 4,330 | 4,335 | 4,235 | 4,240 | -100 | -2.3% | 100,900 |
| 2022/10/26 | 4,320 | 4,360 | 4,295 | 4,340 | +75 | +1.8% | 99,200 |
| 2022/10/25 | 4,260 | 4,305 | 4,260 | 4,265 | +30 | +0.7% | 123,100 |
| 2022/10/24 | 4,285 | 4,295 | 4,215 | 4,235 | +20 | +0.5% | 139,600 |
551～
600
件表示中 / 3673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 | 587,000円 | +7.2% | +11.9% | 3.48% | 11.01倍 | 1.08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 |
| ニッコンＨＤ | 270,000円 | +12.5% | +6.0% | 2.00% | 19.20倍 | 1.34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 | 173,300円 | +15.6% | +30.5% | 2.16% | 9.71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 | 241,400円 | +8.0% | +19.1% | 1.66% | 12.96倍 | 0.92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 |
| センコーＧＨＤ | 144,700円 | +10.5% | +14.7% | 3.18% | 12.79倍 | 1.30倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
