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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 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 |
| 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 |
851～
900
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
