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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 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 |
| 2022/01/17 | 4,885 | 4,940 | 4,820 | 4,845 | -40 | -0.8% | 185,600 |
| 2022/01/14 | 4,785 | 4,890 | 4,750 | 4,885 | +90 | +1.9% | 203,300 |
| 2022/01/13 | 4,865 | 4,865 | 4,795 | 4,795 | -40 | -0.8% | 104,300 |
| 2022/01/12 | 4,755 | 4,850 | 4,745 | 4,835 | +110 | +2.3% | 143,000 |
| 2022/01/11 | 4,795 | 4,795 | 4,675 | 4,725 | -50 | -1% | 131,400 |
| 2022/01/07 | 4,790 | 4,815 | 4,745 | 4,775 | +5 | +0.1% | 119,600 |
| 2022/01/06 | 4,840 | 4,850 | 4,765 | 4,770 | -70 | -1.4% | 113,800 |
| 2022/01/05 | 4,840 | 4,860 | 4,785 | 4,840 | +20 | +0.4% | 111,300 |
| 2022/01/04 | 4,830 | 4,830 | 4,730 | 4,820 | +50 | +1% | 111,600 |
| 2021/12/30 | 4,800 | 4,800 | 4,745 | 4,770 | -30 | -0.6% | 94,000 |
| 2021/12/29 | 4,750 | 4,830 | 4,750 | 4,800 | ±0 | ±0% | 373,500 |
| 2021/12/28 | 4,780 | 4,830 | 4,770 | 4,800 | +30 | +0.6% | 112,500 |
751～
800
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
