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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 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 |
| 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 |
701～
750
件表示中 / 3780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 | 812,600円 | +1.9% | -8.2% | 2.86% | 14.19倍 | 1.43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 |
| 東 武 | 278,300円 | +1.4% | -14.7% | 2.34% | 10.89倍 | 0.98倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| 京 王 | 393,600円 | +10.8% | -9.1% | 2.67% | 11.35倍 | 1.12倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| 京 急 | 159,100円 | +3.8% | -29.9% | 2.14% | 18.39倍 | 1.15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 |
| セイノーＨＤ | 229,300円 | +10.4% | +36.2% | 4.45% | 15.55倍 | 0.86倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
市場注目の銘柄
チャート関連のコラム
