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 |
|---|---|---|---|---|---|---|---|
| 2019/10/08 | 5,710 | 5,790 | 5,680 | 5,740 | +80 | +1.4% | 192,600 |
| 2019/10/07 | 5,590 | 5,680 | 5,580 | 5,660 | +110 | +2% | 136,000 |
| 2019/10/04 | 5,450 | 5,570 | 5,430 | 5,550 | +70 | +1.3% | 145,200 |
| 2019/10/03 | 5,440 | 5,530 | 5,420 | 5,480 | -110 | -2% | 232,600 |
| 2019/10/02 | 5,530 | 5,590 | 5,490 | 5,590 | -30 | -0.5% | 174,100 |
| 2019/10/01 | 5,620 | 5,680 | 5,610 | 5,620 | +10 | +0.2% | 167,300 |
| 2019/09/30 | 5,630 | 5,670 | 5,560 | 5,610 | +10 | +0.2% | 206,800 |
| 2019/09/27 | 5,670 | 5,670 | 5,530 | 5,600 | -80 | -1.4% | 170,900 |
| 2019/09/26 | 5,760 | 5,820 | 5,650 | 5,680 | +20 | +0.4% | 304,600 |
| 2019/09/25 | 5,610 | 5,660 | 5,560 | 5,660 | +30 | +0.5% | 119,000 |
| 2019/09/24 | 5,590 | 5,700 | 5,590 | 5,630 | +10 | +0.2% | 131,500 |
| 2019/09/20 | 5,670 | 5,670 | 5,580 | 5,620 | +60 | +1.1% | 210,800 |
| 2019/09/19 | 5,540 | 5,590 | 5,520 | 5,560 | +80 | +1.5% | 129,500 |
| 2019/09/18 | 5,480 | 5,520 | 5,450 | 5,480 | +50 | +0.9% | 152,700 |
| 2019/09/17 | 5,420 | 5,460 | 5,370 | 5,430 | +40 | +0.7% | 132,100 |
| 2019/09/13 | 5,330 | 5,400 | 5,310 | 5,390 | +80 | +1.5% | 243,900 |
| 2019/09/12 | 5,430 | 5,440 | 5,280 | 5,310 | -120 | -2.2% | 251,300 |
| 2019/09/11 | 5,360 | 5,450 | 5,330 | 5,430 | +110 | +2.1% | 182,300 |
| 2019/09/10 | 5,280 | 5,410 | 5,260 | 5,320 | +70 | +1.3% | 163,700 |
| 2019/09/09 | 5,150 | 5,270 | 5,150 | 5,250 | +70 | +1.4% | 98,900 |
| 2019/09/06 | 5,210 | 5,220 | 5,160 | 5,180 | +10 | +0.2% | 115,800 |
| 2019/09/05 | 5,220 | 5,250 | 5,160 | 5,170 | -10 | -0.2% | 226,100 |
| 2019/09/04 | 5,110 | 5,210 | 5,080 | 5,180 | +30 | +0.6% | 192,800 |
| 2019/09/03 | 5,090 | 5,210 | 5,090 | 5,150 | -10 | -0.2% | 178,300 |
| 2019/09/02 | 5,310 | 5,350 | 5,140 | 5,160 | -220 | -4.1% | 290,900 |
| 2019/08/30 | 5,440 | 5,440 | 5,280 | 5,380 | -140 | -2.5% | 627,600 |
| 2019/08/29 | 5,500 | 5,520 | 5,450 | 5,520 | -10 | -0.2% | 131,600 |
| 2019/08/28 | 5,540 | 5,610 | 5,490 | 5,530 | +20 | +0.4% | 139,000 |
| 2019/08/27 | 5,480 | 5,570 | 5,480 | 5,510 | +60 | +1.1% | 187,200 |
| 2019/08/26 | 5,460 | 5,510 | 5,420 | 5,450 | -110 | -2% | 155,500 |
| 2019/08/23 | 5,510 | 5,580 | 5,490 | 5,560 | +50 | +0.9% | 124,200 |
| 2019/08/22 | 5,530 | 5,530 | 5,470 | 5,510 | -10 | -0.2% | 106,200 |
| 2019/08/21 | 5,610 | 5,640 | 5,500 | 5,520 | -60 | -1.1% | 146,300 |
| 2019/08/20 | 5,440 | 5,600 | 5,420 | 5,580 | +130 | +2.4% | 134,200 |
| 2019/08/19 | 5,490 | 5,500 | 5,420 | 5,450 | ±0 | ±0% | 91,800 |
| 2019/08/16 | 5,430 | 5,490 | 5,410 | 5,450 | +20 | +0.4% | 125,600 |
| 2019/08/15 | 5,360 | 5,430 | 5,320 | 5,430 | -80 | -1.5% | 178,400 |
| 2019/08/14 | 5,520 | 5,520 | 5,450 | 5,510 | +80 | +1.5% | 124,600 |
| 2019/08/13 | 5,430 | 5,460 | 5,370 | 5,430 | -70 | -1.3% | 127,500 |
| 2019/08/09 | 5,570 | 5,580 | 5,490 | 5,500 | -20 | -0.4% | 98,600 |
| 2019/08/08 | 5,490 | 5,550 | 5,480 | 5,520 | -20 | -0.4% | 144,400 |
| 2019/08/07 | 5,480 | 5,550 | 5,420 | 5,540 | -10 | -0.2% | 195,300 |
| 2019/08/06 | 5,380 | 5,570 | 5,330 | 5,550 | -10 | -0.2% | 245,500 |
| 2019/08/05 | 5,690 | 5,740 | 5,500 | 5,560 | -150 | -2.6% | 256,200 |
| 2019/08/02 | 5,690 | 5,790 | 5,660 | 5,710 | -110 | -1.9% | 291,300 |
| 2019/08/01 | 5,670 | 5,840 | 5,590 | 5,820 | -30 | -0.5% | 299,900 |
| 2019/07/31 | 5,780 | 5,940 | 5,730 | 5,850 | +120 | +2.1% | 457,400 |
| 2019/07/30 | 5,700 | 5,750 | 5,430 | 5,730 | +100 | +1.8% | 294,800 |
| 2019/07/29 | 5,680 | 5,700 | 5,630 | 5,630 | -40 | -0.7% | 63,700 |
| 2019/07/26 | 5,610 | 5,680 | 5,600 | 5,670 | -30 | -0.5% | 100,800 |
1351～
1400
件表示中 / 3683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 | 609,900円 | +7.2% | +11.9% | 3.34% | 11.44倍 | 1.12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 | 295,500円 | +12.5% | +6.0% | 1.83% | 21.02倍 | 1.47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 | 176,900円 | +15.6% | +30.5% | 2.12% | 9.91倍 | 0.77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 | 162,600円 | +10.5% | +14.7% | 2.83% | 14.37倍 | 1.46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 | 238,700円 | +8.0% | +19.1% | 1.68% | 12.81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
