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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 3,860 | 3,900 | 3,850 | 3,885 | +75 | +2% | 153,000 |
| 2022/05/27 | 3,845 | 3,855 | 3,780 | 3,810 | -30 | -0.8% | 175,600 |
| 2022/05/26 | 3,835 | 3,920 | 3,835 | 3,840 | +5 | +0.1% | 157,400 |
| 2022/05/25 | 3,830 | 3,855 | 3,785 | 3,835 | ±0 | ±0% | 198,000 |
| 2022/05/24 | 3,855 | 3,860 | 3,820 | 3,835 | -20 | -0.5% | 65,400 |
| 2022/05/23 | 3,870 | 3,890 | 3,845 | 3,855 | +15 | +0.4% | 108,500 |
| 2022/05/20 | 3,795 | 3,850 | 3,785 | 3,840 | +60 | +1.6% | 122,900 |
| 2022/05/19 | 3,720 | 3,785 | 3,720 | 3,780 | -20 | -0.5% | 103,900 |
| 2022/05/18 | 3,820 | 3,860 | 3,775 | 3,800 | ±0 | ±0% | 138,400 |
| 2022/05/17 | 3,800 | 3,830 | 3,760 | 3,800 | +45 | +1.2% | 129,200 |
| 2022/05/16 | 3,830 | 3,830 | 3,750 | 3,755 | -50 | -1.3% | 113,400 |
| 2022/05/13 | 3,750 | 3,810 | 3,690 | 3,805 | +45 | +1.2% | 165,900 |
| 2022/05/12 | 3,710 | 3,810 | 3,665 | 3,760 | +80 | +2.2% | 264,000 |
| 2022/05/11 | 3,765 | 3,775 | 3,620 | 3,680 | -45 | -1.2% | 335,700 |
| 2022/05/10 | 3,910 | 3,955 | 3,710 | 3,725 | -255 | -6.4% | 394,900 |
| 2022/05/09 | 3,935 | 3,995 | 3,925 | 3,980 | -15 | -0.4% | 164,400 |
| 2022/05/06 | 3,945 | 4,025 | 3,930 | 3,995 | +40 | +1% | 140,000 |
| 2022/05/02 | 3,900 | 3,975 | 3,885 | 3,955 | ±0 | ±0% | 108,300 |
| 2022/04/28 | 3,795 | 3,965 | 3,795 | 3,955 | +150 | +3.9% | 186,700 |
| 2022/04/27 | 3,855 | 3,860 | 3,790 | 3,805 | -120 | -3.1% | 230,700 |
| 2022/04/26 | 3,885 | 3,950 | 3,885 | 3,925 | +60 | +1.6% | 197,600 |
| 2022/04/25 | 3,885 | 3,900 | 3,865 | 3,865 | -45 | -1.2% | 123,500 |
| 2022/04/22 | 3,820 | 3,935 | 3,815 | 3,910 | +70 | +1.8% | 233,000 |
| 2022/04/21 | 3,770 | 3,870 | 3,765 | 3,840 | +50 | +1.3% | 128,100 |
| 2022/04/20 | 3,760 | 3,805 | 3,740 | 3,790 | +100 | +2.7% | 156,700 |
| 2022/04/19 | 3,690 | 3,710 | 3,665 | 3,690 | +25 | +0.7% | 116,000 |
| 2022/04/18 | 3,665 | 3,675 | 3,595 | 3,665 | -40 | -1.1% | 135,000 |
| 2022/04/15 | 3,680 | 3,730 | 3,665 | 3,705 | +35 | +1% | 130,300 |
| 2022/04/14 | 3,680 | 3,715 | 3,665 | 3,670 | -20 | -0.5% | 94,900 |
| 2022/04/13 | 3,675 | 3,690 | 3,645 | 3,690 | +30 | +0.8% | 124,600 |
| 2022/04/12 | 3,660 | 3,695 | 3,620 | 3,660 | -20 | -0.5% | 231,500 |
| 2022/04/11 | 3,750 | 3,755 | 3,660 | 3,680 | -45 | -1.2% | 128,400 |
| 2022/04/08 | 3,785 | 3,805 | 3,700 | 3,725 | -60 | -1.6% | 240,800 |
| 2022/04/07 | 3,775 | 3,820 | 3,760 | 3,785 | -100 | -2.6% | 168,000 |
| 2022/04/06 | 3,910 | 3,930 | 3,880 | 3,885 | -75 | -1.9% | 125,200 |
| 2022/04/05 | 4,005 | 4,020 | 3,930 | 3,960 | -40 | -1% | 105,300 |
| 2022/04/04 | 3,965 | 4,005 | 3,935 | 4,000 | +10 | +0.3% | 118,200 |
| 2022/04/01 | 3,945 | 4,000 | 3,920 | 3,990 | ±0 | ±0% | 183,500 |
| 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 |
701～
750
件表示中 / 3674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 | 564,500円 | +7.2% | +11.9% | 3.61% | 10.59倍 | 1.04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 | 266,000円 | +12.5% | +6.0% | 2.03% | 18.92倍 | 1.32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 | 167,100円 | +15.6% | +30.5% | 2.24% | 9.36倍 | 0.72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 | 227,100円 | +8.0% | +19.1% | 1.76% | 12.19倍 | 0.86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 | 138,900円 | +10.5% | +14.7% | 3.31% | 12.27倍 | 1.25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
