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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,135 | 4,140 | 3,975 | 3,990 | -170 | -4.1% | 250,700 |
| 2022/03/30 | 4,210 | 4,215 | 4,065 | 4,160 | +35 | +0.8% | 417,200 |
| 2022/03/29 | 4,030 | 4,135 | 4,020 | 4,125 | +110 | +2.7% | 338,300 |
| 2022/03/28 | 4,015 | 4,080 | 4,015 | 4,015 | ±0 | ±0% | 190,400 |
| 2022/03/25 | 3,990 | 4,020 | 3,950 | 4,015 | +40 | +1% | 336,100 |
| 2022/03/24 | 3,935 | 3,990 | 3,905 | 3,975 | ±0 | ±0% | 358,400 |
| 2022/03/23 | 3,970 | 4,030 | 3,955 | 3,975 | +15 | +0.4% | 531,400 |
| 2022/03/22 | 3,985 | 4,010 | 3,940 | 3,960 | -25 | -0.6% | 276,300 |
| 2022/03/18 | 3,995 | 4,035 | 3,980 | 3,985 | -55 | -1.4% | 320,100 |
| 2022/03/17 | 4,025 | 4,070 | 3,995 | 4,040 | +15 | +0.4% | 240,700 |
| 2022/03/16 | 4,070 | 4,085 | 4,015 | 4,025 | +15 | +0.4% | 206,500 |
| 2022/03/15 | 3,950 | 4,030 | 3,920 | 4,010 | +55 | +1.4% | 146,800 |
| 2022/03/14 | 3,970 | 4,005 | 3,955 | 3,955 | -5 | -0.1% | 83,600 |
| 2022/03/11 | 3,945 | 3,995 | 3,920 | 3,960 | -30 | -0.8% | 189,000 |
| 2022/03/10 | 3,865 | 4,005 | 3,865 | 3,990 | +185 | +4.9% | 201,600 |
| 2022/03/09 | 3,755 | 3,825 | 3,740 | 3,805 | +30 | +0.8% | 166,100 |
| 2022/03/08 | 3,825 | 3,850 | 3,755 | 3,775 | -80 | -2.1% | 192,900 |
| 2022/03/07 | 3,960 | 3,960 | 3,840 | 3,855 | -120 | -3% | 212,600 |
| 2022/03/04 | 3,995 | 4,045 | 3,970 | 3,975 | -55 | -1.4% | 171,300 |
| 2022/03/03 | 4,015 | 4,050 | 4,000 | 4,030 | +50 | +1.3% | 159,600 |
| 2022/03/02 | 3,980 | 4,025 | 3,955 | 3,980 | +10 | +0.3% | 187,800 |
| 2022/03/01 | 4,000 | 4,020 | 3,970 | 3,970 | -15 | -0.4% | 159,700 |
| 2022/02/28 | 3,985 | 3,995 | 3,925 | 3,985 | +25 | +0.6% | 262,600 |
| 2022/02/25 | 3,960 | 3,985 | 3,955 | 3,960 | -20 | -0.5% | 106,600 |
| 2022/02/24 | 3,950 | 3,990 | 3,940 | 3,980 | -5 | -0.1% | 150,400 |
| 2022/02/22 | 3,950 | 4,010 | 3,940 | 3,985 | -5 | -0.1% | 133,600 |
| 2022/02/21 | 4,000 | 4,000 | 3,960 | 3,990 | -35 | -0.9% | 120,200 |
| 2022/02/18 | 4,000 | 4,040 | 3,970 | 4,025 | +20 | +0.5% | 141,000 |
| 2022/02/17 | 4,100 | 4,105 | 3,970 | 4,005 | -120 | -2.9% | 145,900 |
| 2022/02/16 | 4,160 | 4,170 | 4,115 | 4,125 | +20 | +0.5% | 71,100 |
| 2022/02/15 | 4,115 | 4,145 | 4,080 | 4,105 | -10 | -0.2% | 121,500 |
| 2022/02/14 | 4,115 | 4,150 | 4,080 | 4,115 | -70 | -1.7% | 138,800 |
| 2022/02/10 | 4,130 | 4,185 | 4,115 | 4,185 | +85 | +2.1% | 194,500 |
| 2022/02/09 | 4,095 | 4,140 | 4,070 | 4,100 | +40 | +1% | 151,700 |
| 2022/02/08 | 4,050 | 4,110 | 4,030 | 4,060 | -15 | -0.4% | 146,000 |
| 2022/02/07 | 4,135 | 4,135 | 4,060 | 4,075 | -100 | -2.4% | 191,500 |
| 2022/02/04 | 4,195 | 4,200 | 4,145 | 4,175 | +15 | +0.4% | 130,000 |
| 2022/02/03 | 4,090 | 4,210 | 4,080 | 4,160 | +60 | +1.5% | 327,900 |
| 2022/02/02 | 4,110 | 4,140 | 4,060 | 4,100 | -50 | -1.2% | 323,000 |
| 2022/02/01 | 4,195 | 4,195 | 4,110 | 4,150 | +15 | +0.4% | 192,900 |
| 2022/01/31 | 3,975 | 4,170 | 3,930 | 4,135 | -45 | -1.1% | 399,100 |
| 2022/01/28 | 4,405 | 4,435 | 4,135 | 4,180 | -270 | -6.1% | 475,800 |
| 2022/01/27 | 4,585 | 4,640 | 4,430 | 4,450 | -150 | -3.3% | 188,200 |
| 2022/01/26 | 4,610 | 4,640 | 4,575 | 4,600 | +10 | +0.2% | 201,400 |
| 2022/01/25 | 4,635 | 4,635 | 4,540 | 4,590 | -75 | -1.6% | 128,400 |
| 2022/01/24 | 4,605 | 4,675 | 4,590 | 4,665 | +10 | +0.2% | 169,400 |
| 2022/01/21 | 4,610 | 4,675 | 4,580 | 4,655 | +15 | +0.3% | 183,500 |
| 2022/01/20 | 4,585 | 4,680 | 4,580 | 4,640 | +40 | +0.9% | 171,600 |
| 2022/01/19 | 4,655 | 4,665 | 4,585 | 4,600 | -145 | -3.1% | 265,000 |
| 2022/01/18 | 4,850 | 4,850 | 4,745 | 4,745 | -100 | -2.1% | 134,300 |
651～
700
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
