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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 4,265 | 4,275 | 4,210 | 4,215 | -70 | -1.6% | 155,800 |
| 2022/10/20 | 4,305 | 4,310 | 4,265 | 4,285 | -10 | -0.2% | 126,400 |
| 2022/10/19 | 4,280 | 4,305 | 4,265 | 4,295 | +5 | +0.1% | 85,600 |
| 2022/10/18 | 4,310 | 4,310 | 4,275 | 4,290 | +65 | +1.5% | 104,300 |
| 2022/10/17 | 4,265 | 4,280 | 4,225 | 4,225 | -95 | -2.2% | 87,700 |
| 2022/10/14 | 4,295 | 4,360 | 4,265 | 4,320 | +95 | +2.2% | 105,900 |
| 2022/10/13 | 4,260 | 4,260 | 4,195 | 4,225 | -35 | -0.8% | 77,800 |
| 2022/10/12 | 4,300 | 4,300 | 4,240 | 4,260 | -35 | -0.8% | 130,000 |
| 2022/10/11 | 4,285 | 4,305 | 4,275 | 4,295 | -50 | -1.2% | 111,700 |
| 2022/10/07 | 4,320 | 4,355 | 4,290 | 4,345 | -35 | -0.8% | 106,000 |
| 2022/10/06 | 4,365 | 4,420 | 4,360 | 4,380 | +45 | +1% | 123,300 |
| 2022/10/05 | 4,385 | 4,390 | 4,330 | 4,335 | -5 | -0.1% | 108,800 |
| 2022/10/04 | 4,300 | 4,350 | 4,285 | 4,340 | +155 | +3.7% | 125,600 |
| 2022/10/03 | 4,205 | 4,210 | 4,155 | 4,185 | -15 | -0.4% | 117,800 |
| 2022/09/30 | 4,205 | 4,245 | 4,170 | 4,200 | -75 | -1.8% | 118,100 |
| 2022/09/29 | 4,210 | 4,300 | 4,195 | 4,275 | +60 | +1.4% | 198,000 |
| 2022/09/28 | 4,145 | 4,225 | 4,145 | 4,215 | +65 | +1.6% | 180,900 |
| 2022/09/27 | 4,175 | 4,215 | 4,150 | 4,150 | +25 | +0.6% | 107,300 |
| 2022/09/26 | 4,145 | 4,180 | 4,115 | 4,125 | -45 | -1.1% | 149,100 |
| 2022/09/22 | 4,185 | 4,200 | 4,155 | 4,170 | -60 | -1.4% | 89,800 |
| 2022/09/21 | 4,185 | 4,285 | 4,170 | 4,230 | -15 | -0.4% | 148,700 |
| 2022/09/20 | 4,270 | 4,290 | 4,235 | 4,245 | -10 | -0.2% | 88,100 |
| 2022/09/16 | 4,225 | 4,290 | 4,225 | 4,255 | -10 | -0.2% | 149,500 |
| 2022/09/15 | 4,350 | 4,355 | 4,255 | 4,265 | -35 | -0.8% | 97,600 |
| 2022/09/14 | 4,245 | 4,335 | 4,235 | 4,300 | -75 | -1.7% | 151,800 |
| 2022/09/13 | 4,390 | 4,410 | 4,340 | 4,375 | +15 | +0.3% | 70,800 |
| 2022/09/12 | 4,370 | 4,375 | 4,330 | 4,360 | +35 | +0.8% | 71,200 |
| 2022/09/09 | 4,280 | 4,340 | 4,265 | 4,325 | +25 | +0.6% | 154,000 |
| 2022/09/08 | 4,240 | 4,330 | 4,240 | 4,300 | +90 | +2.1% | 118,500 |
| 2022/09/07 | 4,210 | 4,235 | 4,195 | 4,210 | -40 | -0.9% | 119,300 |
| 2022/09/06 | 4,275 | 4,275 | 4,210 | 4,250 | -25 | -0.6% | 78,700 |
| 2022/09/05 | 4,230 | 4,305 | 4,230 | 4,275 | +30 | +0.7% | 126,100 |
| 2022/09/02 | 4,245 | 4,245 | 4,210 | 4,245 | +10 | +0.2% | 77,800 |
| 2022/09/01 | 4,225 | 4,255 | 4,210 | 4,235 | -60 | -1.4% | 84,100 |
| 2022/08/31 | 4,270 | 4,305 | 4,265 | 4,295 | +5 | +0.1% | 114,000 |
| 2022/08/30 | 4,270 | 4,295 | 4,255 | 4,290 | +55 | +1.3% | 74,300 |
| 2022/08/29 | 4,235 | 4,260 | 4,230 | 4,235 | -70 | -1.6% | 98,600 |
| 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 |
601～
650
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
