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 |
|---|---|---|---|---|---|---|---|
| 2020/03/06 | 4,370 | 4,380 | 4,275 | 4,300 | -140 | -3.2% | 182,600 |
| 2020/03/05 | 4,480 | 4,490 | 4,420 | 4,440 | -45 | -1% | 280,300 |
| 2020/03/04 | 4,485 | 4,555 | 4,425 | 4,485 | -65 | -1.4% | 256,000 |
| 2020/03/03 | 4,630 | 4,685 | 4,530 | 4,550 | -70 | -1.5% | 360,600 |
| 2020/03/02 | 4,525 | 4,660 | 4,500 | 4,620 | +25 | +0.5% | 254,100 |
| 2020/02/28 | 4,605 | 4,655 | 4,550 | 4,595 | -120 | -2.5% | 272,800 |
| 2020/02/27 | 4,765 | 4,770 | 4,690 | 4,715 | -80 | -1.7% | 232,900 |
| 2020/02/26 | 4,770 | 4,820 | 4,745 | 4,795 | -60 | -1.2% | 242,500 |
| 2020/02/25 | 4,870 | 4,935 | 4,855 | 4,855 | -185 | -3.7% | 229,700 |
| 2020/02/21 | 5,090 | 5,130 | 5,020 | 5,040 | -60 | -1.2% | 223,700 |
| 2020/02/20 | 5,080 | 5,150 | 5,080 | 5,100 | +10 | +0.2% | 159,000 |
| 2020/02/19 | 5,100 | 5,120 | 5,060 | 5,090 | +30 | +0.6% | 175,700 |
| 2020/02/18 | 5,140 | 5,140 | 5,030 | 5,060 | -170 | -3.3% | 207,600 |
| 2020/02/17 | 5,200 | 5,250 | 5,160 | 5,230 | -70 | -1.3% | 166,500 |
| 2020/02/14 | 5,380 | 5,390 | 5,270 | 5,300 | -90 | -1.7% | 219,500 |
| 2020/02/13 | 5,450 | 5,480 | 5,350 | 5,390 | -40 | -0.7% | 148,800 |
| 2020/02/12 | 5,580 | 5,580 | 5,410 | 5,430 | -90 | -1.6% | 209,600 |
| 2020/02/10 | 5,600 | 5,610 | 5,500 | 5,520 | -170 | -3% | 145,500 |
| 2020/02/07 | 5,710 | 5,800 | 5,690 | 5,690 | -20 | -0.4% | 196,800 |
| 2020/02/06 | 5,600 | 5,750 | 5,590 | 5,710 | +200 | +3.6% | 210,500 |
| 2020/02/05 | 5,470 | 5,530 | 5,410 | 5,510 | +120 | +2.2% | 151,000 |
| 2020/02/04 | 5,390 | 5,420 | 5,340 | 5,390 | -30 | -0.6% | 191,000 |
| 2020/02/03 | 5,330 | 5,480 | 5,270 | 5,420 | -10 | -0.2% | 242,200 |
| 2020/01/31 | 5,420 | 5,600 | 5,360 | 5,430 | +30 | +0.6% | 419,600 |
| 2020/01/30 | 5,390 | 5,440 | 5,370 | 5,400 | -50 | -0.9% | 177,900 |
| 2020/01/29 | 5,420 | 5,470 | 5,390 | 5,450 | +50 | +0.9% | 152,400 |
| 2020/01/28 | 5,410 | 5,440 | 5,360 | 5,400 | -80 | -1.5% | 143,300 |
| 2020/01/27 | 5,510 | 5,530 | 5,460 | 5,480 | -30 | -0.5% | 181,900 |
| 2020/01/24 | 5,490 | 5,530 | 5,480 | 5,510 | +50 | +0.9% | 177,200 |
| 2020/01/23 | 5,490 | 5,590 | 5,460 | 5,460 | -60 | -1.1% | 165,600 |
| 2020/01/22 | 5,480 | 5,560 | 5,470 | 5,520 | -10 | -0.2% | 149,700 |
| 2020/01/21 | 5,550 | 5,570 | 5,520 | 5,530 | -50 | -0.9% | 134,000 |
| 2020/01/20 | 5,550 | 5,600 | 5,550 | 5,580 | +10 | +0.2% | 95,600 |
| 2020/01/17 | 5,530 | 5,580 | 5,510 | 5,570 | ±0 | ±0% | 141,700 |
| 2020/01/16 | 5,600 | 5,620 | 5,560 | 5,570 | -20 | -0.4% | 77,000 |
| 2020/01/15 | 5,560 | 5,650 | 5,560 | 5,590 | ±0 | ±0% | 112,400 |
| 2020/01/14 | 5,640 | 5,700 | 5,550 | 5,590 | -20 | -0.4% | 155,300 |
| 2020/01/10 | 5,610 | 5,680 | 5,610 | 5,610 | +30 | +0.5% | 126,800 |
| 2020/01/09 | 5,600 | 5,650 | 5,560 | 5,580 | +80 | +1.5% | 138,800 |
| 2020/01/08 | 5,520 | 5,560 | 5,460 | 5,500 | -110 | -2% | 183,600 |
| 2020/01/07 | 5,540 | 5,630 | 5,540 | 5,610 | +160 | +2.9% | 191,300 |
| 2020/01/06 | 5,460 | 5,540 | 5,430 | 5,450 | -50 | -0.9% | 251,900 |
| 2019/12/30 | 5,500 | 5,530 | 5,470 | 5,500 | -10 | -0.2% | 88,300 |
| 2019/12/27 | 5,470 | 5,510 | 5,470 | 5,510 | +30 | +0.5% | 75,000 |
| 2019/12/26 | 5,480 | 5,490 | 5,440 | 5,480 | +20 | +0.4% | 81,000 |
| 2019/12/25 | 5,530 | 5,530 | 5,450 | 5,460 | -20 | -0.4% | 75,400 |
| 2019/12/24 | 5,540 | 5,570 | 5,450 | 5,480 | -40 | -0.7% | 79,700 |
| 2019/12/23 | 5,610 | 5,630 | 5,500 | 5,520 | -60 | -1.1% | 94,500 |
| 2019/12/20 | 5,580 | 5,620 | 5,550 | 5,580 | ±0 | ±0% | 246,300 |
| 2019/12/19 | 5,550 | 5,600 | 5,540 | 5,580 | -20 | -0.4% | 123,300 |
1251～
1300
件表示中 / 3681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 | 599,500円 | +7.2% | +11.9% | 3.40% | 11.25倍 | 1.10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 | 293,000円 | +12.5% | +6.0% | 1.84% | 20.83倍 | 1.45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 | 175,200円 | +15.6% | +30.5% | 2.14% | 9.82倍 | 0.76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 |
| センコーＧＨＤ | 156,700円 | +10.5% | +14.7% | 2.94% | 13.85倍 | 1.41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 |
| 南海電 | 236,100円 | +8.0% | +19.1% | 1.69% | 12.67倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
