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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 4,485 | 4,490 | 4,395 | 4,415 | -40 | -0.9% | 222,500 |
| 2021/02/18 | 4,500 | 4,500 | 4,425 | 4,455 | +20 | +0.5% | 195,900 |
| 2021/02/17 | 4,400 | 4,510 | 4,390 | 4,435 | +30 | +0.7% | 183,100 |
| 2021/02/16 | 4,400 | 4,460 | 4,370 | 4,405 | +15 | +0.3% | 130,200 |
| 2021/02/15 | 4,380 | 4,420 | 4,355 | 4,390 | +45 | +1% | 120,000 |
| 2021/02/12 | 4,350 | 4,385 | 4,325 | 4,345 | ±0 | ±0% | 170,300 |
| 2021/02/10 | 4,320 | 4,355 | 4,300 | 4,345 | -15 | -0.3% | 175,200 |
| 2021/02/09 | 4,480 | 4,480 | 4,325 | 4,360 | -110 | -2.5% | 244,500 |
| 2021/02/08 | 4,380 | 4,490 | 4,355 | 4,470 | +160 | +3.7% | 339,500 |
| 2021/02/05 | 4,245 | 4,320 | 4,200 | 4,310 | +110 | +2.6% | 208,600 |
| 2021/02/04 | 4,170 | 4,215 | 4,135 | 4,200 | +90 | +2.2% | 277,300 |
| 2021/02/03 | 4,000 | 4,110 | 4,000 | 4,110 | +155 | +3.9% | 209,600 |
| 2021/02/02 | 3,955 | 4,030 | 3,915 | 3,955 | +70 | +1.8% | 281,800 |
| 2021/02/01 | 3,775 | 3,910 | 3,775 | 3,885 | -55 | -1.4% | 204,100 |
| 2021/01/29 | 3,995 | 4,050 | 3,930 | 3,940 | -50 | -1.3% | 159,800 |
| 2021/01/28 | 3,885 | 4,040 | 3,885 | 3,990 | +15 | +0.4% | 553,800 |
| 2021/01/27 | 3,940 | 4,040 | 3,930 | 3,975 | +35 | +0.9% | 177,600 |
| 2021/01/26 | 3,945 | 3,960 | 3,920 | 3,940 | -15 | -0.4% | 133,900 |
| 2021/01/25 | 3,945 | 3,960 | 3,910 | 3,955 | -10 | -0.3% | 141,900 |
| 2021/01/22 | 3,930 | 4,000 | 3,920 | 3,965 | -50 | -1.2% | 133,900 |
| 2021/01/21 | 3,960 | 4,030 | 3,950 | 4,015 | +85 | +2.2% | 126,100 |
| 2021/01/20 | 3,925 | 3,960 | 3,910 | 3,930 | -50 | -1.3% | 152,700 |
| 2021/01/19 | 4,055 | 4,070 | 3,975 | 3,980 | -75 | -1.8% | 132,000 |
| 2021/01/18 | 4,015 | 4,060 | 4,005 | 4,055 | -10 | -0.2% | 102,600 |
| 2021/01/15 | 4,135 | 4,170 | 4,060 | 4,065 | -85 | -2% | 123,000 |
| 2021/01/14 | 4,095 | 4,150 | 4,075 | 4,150 | +10 | +0.2% | 158,900 |
| 2021/01/13 | 4,065 | 4,150 | 4,035 | 4,140 | +45 | +1.1% | 161,400 |
| 2021/01/12 | 4,110 | 4,140 | 4,060 | 4,095 | +5 | +0.1% | 208,100 |
| 2021/01/08 | 4,030 | 4,100 | 3,970 | 4,090 | +75 | +1.9% | 238,500 |
| 2021/01/07 | 3,950 | 4,095 | 3,950 | 4,015 | +135 | +3.5% | 280,600 |
| 2021/01/06 | 3,805 | 3,895 | 3,805 | 3,880 | +5 | +0.1% | 176,000 |
| 2021/01/05 | 3,855 | 3,885 | 3,830 | 3,875 | +5 | +0.1% | 184,900 |
| 2021/01/04 | 3,935 | 3,935 | 3,825 | 3,870 | -25 | -0.6% | 132,200 |
| 2020/12/30 | 3,925 | 3,930 | 3,870 | 3,895 | -30 | -0.8% | 103,300 |
| 2020/12/29 | 3,895 | 3,955 | 3,875 | 3,925 | +45 | +1.2% | 153,700 |
| 2020/12/28 | 3,880 | 3,910 | 3,860 | 3,880 | -10 | -0.3% | 117,500 |
| 2020/12/25 | 3,850 | 3,905 | 3,845 | 3,890 | +95 | +2.5% | 110,400 |
| 2020/12/24 | 3,835 | 3,870 | 3,790 | 3,795 | +20 | +0.5% | 109,400 |
| 2020/12/23 | 3,830 | 3,845 | 3,750 | 3,775 | -5 | -0.1% | 122,900 |
| 2020/12/22 | 3,870 | 3,870 | 3,755 | 3,780 | -135 | -3.4% | 266,700 |
| 2020/12/21 | 3,970 | 3,970 | 3,865 | 3,915 | -25 | -0.6% | 146,800 |
| 2020/12/18 | 3,915 | 3,965 | 3,905 | 3,940 | -5 | -0.1% | 174,300 |
| 2020/12/17 | 3,990 | 3,995 | 3,940 | 3,945 | -75 | -1.9% | 106,500 |
| 2020/12/16 | 4,040 | 4,050 | 4,000 | 4,020 | +5 | +0.1% | 115,200 |
| 2020/12/15 | 3,985 | 4,055 | 3,970 | 4,015 | -40 | -1% | 109,000 |
| 2020/12/14 | 4,025 | 4,155 | 4,020 | 4,055 | +80 | +2% | 235,700 |
| 2020/12/11 | 3,920 | 3,980 | 3,905 | 3,975 | +65 | +1.7% | 216,800 |
| 2020/12/10 | 3,915 | 3,970 | 3,905 | 3,910 | -5 | -0.1% | 179,800 |
| 2020/12/09 | 3,835 | 3,920 | 3,835 | 3,915 | +70 | +1.8% | 102,100 |
| 2020/12/08 | 3,850 | 3,900 | 3,845 | 3,845 | -65 | -1.7% | 135,300 |
1051～
1100
件表示中 / 3715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 | 716,000円 | +1.9% | -8.2% | 3.24% | 12.69倍 | 1.28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 |
| セイノーＨＤ | 221,000円 | +10.4% | +36.2% | 4.62% | 14.97倍 | 0.83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 |
| ニッコンＨＤ | 327,500円 | +13.0% | +22.7% | 2.26% | 19.79倍 | 1.64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 |
| 京阪ＨＤ | 310,900円 | +3.9% | +0.2% | 2.86% | 10.45倍 | 1.02倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
| センコーＧＨＤ | 195,100円 | +6.5% | +12.5% | 2.56% | 15.42倍 | 1.53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
