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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 5,431 | 5,474 | 5,413 | 5,474 | +38 | +0.7% | 114,600 |
| 2024/12/26 | 5,360 | 5,471 | 5,360 | 5,436 | +60 | +1.1% | 125,600 |
| 2024/12/25 | 5,423 | 5,423 | 5,308 | 5,376 | -14 | -0.3% | 99,900 |
| 2024/12/24 | 5,440 | 5,457 | 5,380 | 5,390 | -85 | -1.6% | 96,900 |
| 2024/12/23 | 5,435 | 5,505 | 5,425 | 5,475 | +50 | +0.9% | 119,800 |
| 2024/12/20 | 5,505 | 5,528 | 5,425 | 5,425 | -32 | -0.6% | 223,000 |
| 2024/12/19 | 5,353 | 5,516 | 5,353 | 5,457 | +116 | +2.2% | 215,400 |
| 2024/12/18 | 5,371 | 5,435 | 5,341 | 5,341 | -30 | -0.6% | 146,900 |
| 2024/12/17 | 5,395 | 5,420 | 5,357 | 5,371 | +15 | +0.3% | 153,200 |
| 2024/12/16 | 5,360 | 5,430 | 5,350 | 5,356 | -2 | ±0% | 122,900 |
| 2024/12/13 | 5,315 | 5,420 | 5,309 | 5,358 | -15 | -0.3% | 217,200 |
| 2024/12/12 | 5,276 | 5,416 | 5,265 | 5,373 | +168 | +3.2% | 260,400 |
| 2024/12/11 | 5,208 | 5,224 | 5,176 | 5,205 | +11 | +0.2% | 96,500 |
| 2024/12/10 | 5,234 | 5,244 | 5,178 | 5,194 | +15 | +0.3% | 106,700 |
| 2024/12/09 | 5,155 | 5,200 | 5,133 | 5,179 | -1 | ±0% | 160,300 |
| 2024/12/06 | 5,219 | 5,225 | 5,172 | 5,180 | -23 | -0.4% | 94,600 |
| 2024/12/05 | 5,191 | 5,226 | 5,177 | 5,203 | +13 | +0.3% | 100,800 |
| 2024/12/04 | 5,232 | 5,300 | 5,183 | 5,190 | -80 | -1.5% | 101,200 |
| 2024/12/03 | 5,191 | 5,300 | 5,181 | 5,270 | +106 | +2.1% | 162,000 |
| 2024/12/02 | 5,182 | 5,215 | 5,152 | 5,164 | -11 | -0.2% | 150,700 |
| 2024/11/29 | 5,193 | 5,215 | 5,146 | 5,175 | -49 | -0.9% | 134,400 |
| 2024/11/28 | 5,153 | 5,263 | 5,140 | 5,224 | +113 | +2.2% | 168,400 |
| 2024/11/27 | 5,176 | 5,197 | 5,079 | 5,111 | -60 | -1.2% | 177,400 |
| 2024/11/26 | 5,220 | 5,265 | 5,140 | 5,171 | -94 | -1.8% | 205,800 |
| 2024/11/25 | 5,325 | 5,325 | 5,247 | 5,265 | +12 | +0.2% | 199,000 |
| 2024/11/22 | 5,242 | 5,283 | 5,194 | 5,253 | -7 | -0.1% | 136,000 |
| 2024/11/21 | 5,312 | 5,317 | 5,246 | 5,260 | -9 | -0.2% | 100,100 |
| 2024/11/20 | 5,312 | 5,357 | 5,269 | 5,269 | -31 | -0.6% | 126,300 |
| 2024/11/19 | 5,288 | 5,318 | 5,278 | 5,300 | +12 | +0.2% | 101,400 |
| 2024/11/18 | 5,243 | 5,298 | 5,226 | 5,288 | +10 | +0.2% | 126,500 |
| 2024/11/15 | 5,255 | 5,315 | 5,247 | 5,278 | +62 | +1.2% | 143,100 |
| 2024/11/14 | 5,283 | 5,299 | 5,216 | 5,216 | -25 | -0.5% | 123,100 |
| 2024/11/13 | 5,297 | 5,332 | 5,198 | 5,241 | -22 | -0.4% | 163,800 |
| 2024/11/12 | 5,303 | 5,315 | 5,260 | 5,263 | -32 | -0.6% | 132,900 |
| 2024/11/11 | 5,268 | 5,316 | 5,222 | 5,295 | +90 | +1.7% | 150,300 |
| 2024/11/08 | 5,270 | 5,289 | 5,205 | 5,205 | -60 | -1.1% | 114,600 |
| 2024/11/07 | 5,257 | 5,322 | 5,234 | 5,265 | +58 | +1.1% | 149,300 |
| 2024/11/06 | 5,205 | 5,300 | 5,196 | 5,207 | +26 | +0.5% | 186,000 |
| 2024/11/05 | 5,234 | 5,245 | 5,121 | 5,181 | -21 | -0.4% | 195,000 |
| 2024/11/01 | 5,291 | 5,346 | 5,168 | 5,202 | -130 | -2.4% | 490,100 |
| 2024/10/31 | 4,701 | 5,344 | 4,685 | 5,332 | +652 | +13.9% | 559,300 |
| 2024/10/30 | 4,690 | 4,740 | 4,664 | 4,680 | -29 | -0.6% | 381,700 |
| 2024/10/29 | 4,664 | 4,726 | 4,660 | 4,709 | +21 | +0.4% | 179,300 |
| 2024/10/28 | 4,639 | 4,702 | 4,612 | 4,688 | +37 | +0.8% | 199,900 |
| 2024/10/25 | 4,718 | 4,723 | 4,627 | 4,651 | -56 | -1.2% | 136,700 |
| 2024/10/24 | 4,642 | 4,721 | 4,641 | 4,707 | -62 | -1.3% | 289,300 |
| 2024/10/23 | 4,801 | 4,828 | 4,745 | 4,769 | -34 | -0.7% | 105,000 |
| 2024/10/22 | 4,825 | 4,855 | 4,757 | 4,803 | -53 | -1.1% | 208,800 |
| 2024/10/21 | 4,850 | 4,879 | 4,828 | 4,856 | -1 | ±0% | 121,800 |
| 2024/10/18 | 4,873 | 4,911 | 4,841 | 4,857 | +1 | ±0% | 119,200 |
101～
150
件表示中 / 3711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 | 699,600円 | +1.9% | -8.2% | 3.32% | 12.46倍 | 1.25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 | 324,200円 | +13.0% | +22.7% | 2.28% | 19.60倍 | 1.62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 |
| セイノーＨＤ | 216,200円 | +10.4% | +36.2% | 4.72% | 14.65倍 | 0.81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 |
| 京阪ＨＤ | 313,300円 | +3.9% | +0.2% | 2.84% | 10.53倍 | 1.03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 |
| 名 鉄 | 162,000円 | +2.8% | -10.8% | 2.47% | 12.22倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
