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 |
|---|---|---|---|---|---|---|---|
| 2021/12/27 | 4,770 | 4,790 | 4,735 | 4,770 | +35 | +0.7% | 113,400 |
| 2021/12/24 | 4,765 | 4,765 | 4,715 | 4,735 | -45 | -0.9% | 87,400 |
| 2021/12/23 | 4,770 | 4,780 | 4,735 | 4,780 | +10 | +0.2% | 79,000 |
| 2021/12/22 | 4,805 | 4,805 | 4,750 | 4,770 | +5 | +0.1% | 102,300 |
| 2021/12/21 | 4,790 | 4,790 | 4,745 | 4,765 | +15 | +0.3% | 102,200 |
| 2021/12/20 | 4,735 | 4,780 | 4,720 | 4,750 | -55 | -1.1% | 214,300 |
| 2021/12/17 | 4,770 | 4,815 | 4,750 | 4,805 | +5 | +0.1% | 207,100 |
| 2021/12/16 | 4,805 | 4,820 | 4,770 | 4,800 | +55 | +1.2% | 104,400 |
| 2021/12/15 | 4,675 | 4,770 | 4,675 | 4,745 | ±0 | ±0% | 77,100 |
| 2021/12/14 | 4,730 | 4,810 | 4,725 | 4,745 | +55 | +1.2% | 268,900 |
| 2021/12/13 | 4,710 | 4,720 | 4,675 | 4,690 | +25 | +0.5% | 73,100 |
| 2021/12/10 | 4,705 | 4,705 | 4,610 | 4,665 | -25 | -0.5% | 145,500 |
| 2021/12/09 | 4,730 | 4,760 | 4,670 | 4,690 | -90 | -1.9% | 167,700 |
| 2021/12/08 | 4,870 | 4,890 | 4,780 | 4,780 | -70 | -1.4% | 147,100 |
| 2021/12/07 | 4,780 | 4,865 | 4,725 | 4,850 | +140 | +3% | 134,100 |
| 2021/12/06 | 4,735 | 4,765 | 4,705 | 4,710 | -50 | -1.1% | 117,200 |
| 2021/12/03 | 4,745 | 4,770 | 4,700 | 4,760 | +80 | +1.7% | 171,300 |
| 2021/12/02 | 4,580 | 4,720 | 4,580 | 4,680 | +60 | +1.3% | 264,300 |
| 2021/12/01 | 4,560 | 4,630 | 4,550 | 4,620 | +110 | +2.4% | 218,200 |
| 2021/11/30 | 4,605 | 4,690 | 4,510 | 4,510 | -15 | -0.3% | 300,200 |
| 2021/11/29 | 4,600 | 4,610 | 4,520 | 4,525 | -90 | -2% | 212,200 |
| 2021/11/26 | 4,625 | 4,635 | 4,600 | 4,615 | -75 | -1.6% | 147,000 |
| 2021/11/25 | 4,615 | 4,700 | 4,590 | 4,690 | +100 | +2.2% | 142,100 |
| 2021/11/24 | 4,685 | 4,725 | 4,585 | 4,590 | -105 | -2.2% | 152,300 |
| 2021/11/22 | 4,685 | 4,705 | 4,655 | 4,695 | +10 | +0.2% | 88,700 |
| 2021/11/19 | 4,670 | 4,695 | 4,655 | 4,685 | +30 | +0.6% | 123,900 |
| 2021/11/18 | 4,640 | 4,680 | 4,595 | 4,655 | -35 | -0.7% | 195,900 |
| 2021/11/17 | 4,760 | 4,780 | 4,655 | 4,690 | -90 | -1.9% | 186,800 |
| 2021/11/16 | 4,845 | 4,850 | 4,765 | 4,780 | -20 | -0.4% | 121,300 |
| 2021/11/15 | 4,890 | 4,890 | 4,800 | 4,800 | -45 | -0.9% | 85,800 |
| 2021/11/12 | 4,840 | 4,905 | 4,830 | 4,845 | +25 | +0.5% | 147,000 |
| 2021/11/11 | 4,795 | 4,840 | 4,780 | 4,820 | +70 | +1.5% | 327,200 |
| 2021/11/10 | 4,810 | 4,840 | 4,735 | 4,750 | -70 | -1.5% | 149,800 |
| 2021/11/09 | 4,905 | 4,930 | 4,795 | 4,820 | -135 | -2.7% | 215,400 |
| 2021/11/08 | 4,980 | 4,990 | 4,950 | 4,955 | ±0 | ±0% | 83,200 |
| 2021/11/05 | 4,995 | 4,995 | 4,915 | 4,955 | -115 | -2.3% | 142,400 |
| 2021/11/04 | 5,100 | 5,110 | 5,030 | 5,070 | +50 | +1% | 168,300 |
| 2021/11/02 | 5,120 | 5,130 | 4,995 | 5,020 | -200 | -3.8% | 165,500 |
| 2021/11/01 | 5,230 | 5,270 | 5,150 | 5,220 | +90 | +1.8% | 147,600 |
| 2021/10/29 | 5,190 | 5,220 | 5,110 | 5,130 | -60 | -1.2% | 217,900 |
| 2021/10/28 | 5,190 | 5,250 | 5,130 | 5,190 | ±0 | ±0% | 568,800 |
| 2021/10/27 | 5,210 | 5,240 | 5,140 | 5,190 | -20 | -0.4% | 148,100 |
| 2021/10/26 | 5,260 | 5,290 | 5,210 | 5,210 | -20 | -0.4% | 162,200 |
| 2021/10/25 | 5,220 | 5,300 | 5,210 | 5,230 | +10 | +0.2% | 167,000 |
| 2021/10/22 | 5,230 | 5,280 | 5,180 | 5,220 | -60 | -1.1% | 157,800 |
| 2021/10/21 | 5,310 | 5,360 | 5,280 | 5,280 | -90 | -1.7% | 139,900 |
| 2021/10/20 | 5,360 | 5,420 | 5,340 | 5,370 | +30 | +0.6% | 143,600 |
| 2021/10/19 | 5,280 | 5,370 | 5,280 | 5,340 | +50 | +0.9% | 99,900 |
| 2021/10/18 | 5,330 | 5,350 | 5,250 | 5,290 | -20 | -0.4% | 106,400 |
| 2021/10/15 | 5,200 | 5,340 | 5,200 | 5,310 | +160 | +3.1% | 172,100 |
801～
850
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
