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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 5,813 | 5,974 | 5,792 | 5,972 | -59 | -1% | 165,000 |
| 2025/04/10 | 6,172 | 6,172 | 5,976 | 6,031 | +310 | +5.4% | 206,000 |
| 2025/04/09 | 5,768 | 5,825 | 5,661 | 5,721 | -68 | -1.2% | 266,900 |
| 2025/04/08 | 5,745 | 5,858 | 5,703 | 5,789 | +144 | +2.6% | 274,800 |
| 2025/04/07 | 5,499 | 5,794 | 5,413 | 5,645 | -225 | -3.8% | 288,600 |
| 2025/04/04 | 5,853 | 5,963 | 5,810 | 5,870 | -159 | -2.6% | 209,700 |
| 2025/04/03 | 5,864 | 6,060 | 5,835 | 6,029 | -74 | -1.2% | 202,900 |
| 2025/04/02 | 6,189 | 6,190 | 6,049 | 6,103 | -55 | -0.9% | 124,900 |
| 2025/04/01 | 6,190 | 6,239 | 6,133 | 6,158 | +26 | +0.4% | 113,800 |
| 2025/03/31 | 6,155 | 6,173 | 6,034 | 6,132 | -100 | -1.6% | 191,500 |
| 2025/03/28 | 6,318 | 6,395 | 6,160 | 6,232 | -122 | -1.9% | 160,700 |
| 2025/03/27 | 6,280 | 6,354 | 6,259 | 6,354 | +30 | +0.5% | 206,200 |
| 2025/03/26 | 6,413 | 6,413 | 6,288 | 6,324 | -28 | -0.4% | 172,200 |
| 2025/03/25 | 6,389 | 6,389 | 6,309 | 6,352 | +63 | +1% | 183,700 |
| 2025/03/24 | 6,345 | 6,345 | 6,243 | 6,289 | -56 | -0.9% | 137,000 |
| 2025/03/21 | 6,269 | 6,370 | 6,269 | 6,345 | +65 | +1% | 227,700 |
| 2025/03/19 | 6,210 | 6,310 | 6,209 | 6,280 | +61 | +1% | 89,900 |
| 2025/03/18 | 6,256 | 6,288 | 6,205 | 6,219 | -9 | -0.1% | 172,400 |
| 2025/03/17 | 6,110 | 6,254 | 6,077 | 6,228 | +146 | +2.4% | 188,100 |
| 2025/03/14 | 6,120 | 6,120 | 6,016 | 6,082 | -1 | ±0% | 190,200 |
| 2025/03/13 | 5,948 | 6,120 | 5,920 | 6,083 | +166 | +2.8% | 275,200 |
| 2025/03/12 | 5,840 | 5,940 | 5,832 | 5,917 | +47 | +0.8% | 133,000 |
| 2025/03/11 | 5,884 | 5,928 | 5,752 | 5,870 | -39 | -0.7% | 184,300 |
| 2025/03/10 | 5,916 | 5,943 | 5,867 | 5,909 | -7 | -0.1% | 89,600 |
| 2025/03/07 | 5,946 | 5,946 | 5,867 | 5,916 | -65 | -1.1% | 140,900 |
| 2025/03/06 | 5,929 | 6,020 | 5,887 | 5,981 | +86 | +1.5% | 114,300 |
| 2025/03/05 | 5,837 | 5,922 | 5,833 | 5,895 | +3 | +0.1% | 184,500 |
| 2025/03/04 | 5,913 | 5,989 | 5,875 | 5,892 | -82 | -1.4% | 152,800 |
| 2025/03/03 | 5,892 | 6,014 | 5,884 | 5,974 | +82 | +1.4% | 242,400 |
| 2025/02/28 | 5,976 | 6,029 | 5,710 | 5,892 | -47 | -0.8% | 332,400 |
| 2025/02/27 | 5,856 | 5,964 | 5,856 | 5,939 | +85 | +1.5% | 221,500 |
| 2025/02/26 | 6,006 | 6,006 | 5,822 | 5,854 | -134 | -2.2% | 181,700 |
| 2025/02/25 | 5,891 | 6,018 | 5,885 | 5,988 | +103 | +1.8% | 282,400 |
| 2025/02/21 | 5,814 | 5,900 | 5,814 | 5,885 | +73 | +1.3% | 239,200 |
| 2025/02/20 | 5,831 | 5,849 | 5,804 | 5,812 | ±0 | ±0% | 141,900 |
| 2025/02/19 | 5,819 | 5,842 | 5,806 | 5,812 | -7 | -0.1% | 114,900 |
| 2025/02/18 | 5,780 | 5,854 | 5,780 | 5,819 | -6 | -0.1% | 98,400 |
| 2025/02/17 | 5,820 | 5,833 | 5,773 | 5,825 | -16 | -0.3% | 122,200 |
| 2025/02/14 | 5,813 | 5,861 | 5,802 | 5,841 | +28 | +0.5% | 126,400 |
| 2025/02/13 | 5,843 | 5,855 | 5,809 | 5,813 | +49 | +0.9% | 145,500 |
| 2025/02/12 | 5,809 | 5,820 | 5,742 | 5,764 | -45 | -0.8% | 180,200 |
| 2025/02/10 | 5,900 | 5,911 | 5,789 | 5,809 | -107 | -1.8% | 92,800 |
| 2025/02/07 | 5,869 | 5,940 | 5,866 | 5,916 | +95 | +1.6% | 203,000 |
| 2025/02/06 | 5,800 | 5,879 | 5,800 | 5,821 | +50 | +0.9% | 224,100 |
| 2025/02/05 | 5,700 | 5,788 | 5,667 | 5,771 | +86 | +1.5% | 183,000 |
| 2025/02/04 | 5,675 | 5,739 | 5,602 | 5,685 | +28 | +0.5% | 170,800 |
| 2025/02/03 | 5,714 | 5,776 | 5,600 | 5,657 | +106 | +1.9% | 355,000 |
| 2025/01/31 | 5,587 | 5,590 | 5,509 | 5,551 | -17 | -0.3% | 114,300 |
| 2025/01/30 | 5,534 | 5,587 | 5,534 | 5,568 | +34 | +0.6% | 93,400 |
| 2025/01/29 | 5,540 | 5,567 | 5,521 | 5,534 | -11 | -0.2% | 95,500 |
101～
150
件表示中 / 3778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 | 810,500円 | +1.9% | -8.2% | 2.86% | 14.15倍 | 1.42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 | 276,200円 | +1.4% | -14.7% | 2.35% | 10.81倍 | 0.97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 | 386,800円 | +10.8% | -9.1% | 2.71% | 11.16倍 | 1.10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 | 157,400円 | +3.8% | -29.9% | 2.16% | 18.19倍 | 1.14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 | 230,400円 | +10.4% | +36.2% | 4.43% | 15.63倍 | 0.87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
