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 |
|---|---|---|---|---|---|---|---|
| 2019/05/13 | 5,200 | 5,430 | 5,120 | 5,380 | +170 | +3.3% | 452,100 |
| 2019/05/10 | 4,925 | 5,300 | 4,650 | 5,210 | +210 | +4.2% | 613,700 |
| 2019/05/09 | 5,040 | 5,100 | 5,000 | 5,000 | -130 | -2.5% | 244,200 |
| 2019/05/08 | 5,180 | 5,220 | 5,110 | 5,130 | -150 | -2.8% | 156,500 |
| 2019/05/07 | 5,260 | 5,300 | 5,220 | 5,280 | -40 | -0.8% | 149,300 |
| 2019/04/26 | 5,360 | 5,360 | 5,290 | 5,320 | -40 | -0.7% | 129,000 |
| 2019/04/25 | 5,440 | 5,470 | 5,300 | 5,360 | -70 | -1.3% | 244,300 |
| 2019/04/24 | 5,350 | 5,520 | 5,230 | 5,430 | +80 | +1.5% | 466,000 |
| 2019/04/23 | 5,340 | 5,350 | 5,300 | 5,350 | +60 | +1.1% | 96,100 |
| 2019/04/22 | 5,260 | 5,300 | 5,220 | 5,290 | +70 | +1.3% | 91,400 |
| 2019/04/19 | 5,240 | 5,260 | 5,170 | 5,220 | -10 | -0.2% | 117,000 |
| 2019/04/18 | 5,280 | 5,310 | 5,210 | 5,230 | -40 | -0.8% | 110,700 |
| 2019/04/17 | 5,200 | 5,280 | 5,200 | 5,270 | +40 | +0.8% | 156,300 |
| 2019/04/16 | 5,220 | 5,270 | 5,210 | 5,230 | +10 | +0.2% | 143,200 |
| 2019/04/15 | 5,200 | 5,240 | 5,180 | 5,220 | +20 | +0.4% | 222,500 |
| 2019/04/12 | 5,280 | 5,280 | 5,170 | 5,200 | -10 | -0.2% | 106,400 |
| 2019/04/11 | 5,150 | 5,240 | 5,130 | 5,210 | +50 | +1% | 102,200 |
| 2019/04/10 | 5,150 | 5,250 | 5,130 | 5,160 | ±0 | ±0% | 225,800 |
| 2019/04/09 | 5,150 | 5,190 | 5,150 | 5,160 | -30 | -0.6% | 106,300 |
| 2019/04/08 | 5,160 | 5,230 | 5,150 | 5,190 | +70 | +1.4% | 238,700 |
| 2019/04/05 | 5,180 | 5,210 | 5,100 | 5,120 | -80 | -1.5% | 189,300 |
| 2019/04/04 | 5,100 | 5,220 | 5,030 | 5,200 | -60 | -1.1% | 297,600 |
| 2019/04/03 | 5,350 | 5,390 | 5,230 | 5,260 | -190 | -3.5% | 264,500 |
| 2019/04/02 | 5,580 | 5,580 | 5,440 | 5,450 | +10 | +0.2% | 125,000 |
| 2019/04/01 | 5,330 | 5,450 | 5,310 | 5,440 | +40 | +0.7% | 215,300 |
| 2019/03/29 | 5,430 | 5,450 | 5,360 | 5,400 | +60 | +1.1% | 130,900 |
| 2019/03/28 | 5,390 | 5,410 | 5,320 | 5,340 | -140 | -2.6% | 113,800 |
| 2019/03/27 | 5,540 | 5,540 | 5,410 | 5,480 | -40 | -0.7% | 142,800 |
| 2019/03/26 | 5,390 | 5,530 | 5,370 | 5,520 | +230 | +4.3% | 202,100 |
| 2019/03/25 | 5,450 | 5,450 | 5,270 | 5,290 | -110 | -2% | 162,100 |
| 2019/03/22 | 5,460 | 5,470 | 5,340 | 5,400 | -100 | -1.8% | 172,100 |
| 2019/03/20 | 5,490 | 5,530 | 5,460 | 5,500 | -30 | -0.5% | 104,200 |
| 2019/03/19 | 5,490 | 5,560 | 5,450 | 5,530 | +70 | +1.3% | 141,600 |
| 2019/03/18 | 5,430 | 5,460 | 5,390 | 5,460 | +40 | +0.7% | 99,300 |
| 2019/03/15 | 5,500 | 5,530 | 5,420 | 5,420 | -40 | -0.7% | 207,500 |
| 2019/03/14 | 5,510 | 5,520 | 5,460 | 5,460 | -10 | -0.2% | 90,300 |
| 2019/03/13 | 5,480 | 5,530 | 5,440 | 5,470 | -60 | -1.1% | 164,900 |
| 2019/03/12 | 5,500 | 5,560 | 5,500 | 5,530 | +60 | +1.1% | 109,800 |
| 2019/03/11 | 5,430 | 5,500 | 5,400 | 5,470 | +70 | +1.3% | 138,000 |
| 2019/03/08 | 5,350 | 5,470 | 5,350 | 5,400 | -20 | -0.4% | 264,000 |
| 2019/03/07 | 5,370 | 5,450 | 5,340 | 5,420 | -10 | -0.2% | 198,800 |
| 2019/03/06 | 5,460 | 5,470 | 5,410 | 5,430 | -90 | -1.6% | 94,300 |
| 2019/03/05 | 5,490 | 5,560 | 5,470 | 5,520 | +30 | +0.5% | 148,600 |
| 2019/03/04 | 5,470 | 5,490 | 5,380 | 5,490 | +40 | +0.7% | 143,500 |
| 2019/03/01 | 5,500 | 5,510 | 5,450 | 5,450 | ±0 | ±0% | 148,200 |
| 2019/02/28 | 5,520 | 5,540 | 5,440 | 5,450 | -70 | -1.3% | 173,700 |
| 2019/02/27 | 5,580 | 5,610 | 5,510 | 5,520 | -10 | -0.2% | 225,200 |
| 2019/02/26 | 5,480 | 5,570 | 5,480 | 5,530 | +100 | +1.8% | 168,500 |
| 2019/02/25 | 5,440 | 5,470 | 5,420 | 5,430 | +20 | +0.4% | 137,100 |
| 2019/02/22 | 5,430 | 5,440 | 5,390 | 5,410 | -90 | -1.6% | 175,600 |
1551～
1600
件表示中 / 3781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 | 822,200円 | +1.9% | -8.2% | 2.82% | 14.36倍 | 1.44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 | 276,100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 | 394,500円 | +10.8% | -9.1% | 2.66% | 11.38倍 | 1.13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 | 159,300円 | +3.8% | -29.9% | 2.13% | 18.41倍 | 1.16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 | 229,500円 | +10.4% | +36.2% | 4.44% | 15.57倍 | 0.86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
