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 |
|---|---|---|---|---|---|---|---|
| 2022/01/06 | 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 |
| 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 |
901～
950
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
