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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 5,720 | 5,780 | 5,600 | 5,620 | -90 | -1.6% | 197,900 |
| 2018/07/09 | 5,750 | 5,820 | 5,660 | 5,710 | -40 | -0.7% | 130,700 |
| 2018/07/06 | 5,660 | 5,780 | 5,660 | 5,750 | +70 | +1.2% | 168,600 |
| 2018/07/05 | 5,780 | 5,780 | 5,650 | 5,680 | -100 | -1.7% | 131,600 |
| 2018/07/04 | 5,700 | 5,820 | 5,700 | 5,780 | +50 | +0.9% | 110,000 |
| 2018/07/03 | 5,740 | 5,800 | 5,690 | 5,730 | -10 | -0.2% | 162,300 |
| 2018/07/02 | 5,820 | 5,840 | 5,720 | 5,740 | -80 | -1.4% | 196,400 |
| 2018/06/29 | 5,910 | 5,930 | 5,790 | 5,820 | -60 | -1% | 147,900 |
| 2018/06/28 | 5,960 | 5,980 | 5,830 | 5,880 | -60 | -1% | 157,700 |
| 2018/06/27 | 5,870 | 5,990 | 5,850 | 5,940 | +20 | +0.3% | 154,500 |
| 2018/06/26 | 5,880 | 5,960 | 5,790 | 5,920 | -50 | -0.8% | 221,600 |
| 2018/06/25 | 6,070 | 6,090 | 5,950 | 5,970 | -120 | -2% | 148,900 |
| 2018/06/22 | 6,000 | 6,110 | 5,990 | 6,090 | +70 | +1.2% | 264,300 |
| 2018/06/21 | 6,040 | 6,060 | 6,000 | 6,020 | -120 | -2% | 312,500 |
| 2018/06/20 | 6,080 | 6,170 | 6,050 | 6,140 | -10 | -0.2% | 176,400 |
| 2018/06/19 | 6,230 | 6,230 | 6,100 | 6,150 | -110 | -1.8% | 241,500 |
| 2018/06/18 | 6,360 | 6,360 | 6,230 | 6,260 | -20 | -0.3% | 210,000 |
| 2018/06/15 | 6,380 | 6,390 | 6,280 | 6,280 | -10 | -0.2% | 249,300 |
| 2018/06/14 | 6,320 | 6,350 | 6,270 | 6,290 | +10 | +0.2% | 238,800 |
| 2018/06/13 | 6,250 | 6,370 | 6,210 | 6,280 | +40 | +0.6% | 250,300 |
| 2018/06/12 | 6,240 | 6,280 | 6,160 | 6,240 | +70 | +1.1% | 232,700 |
| 2018/06/11 | 6,160 | 6,230 | 6,140 | 6,170 | +40 | +0.7% | 188,100 |
| 2018/06/08 | 6,080 | 6,160 | 6,030 | 6,130 | -10 | -0.2% | 277,000 |
| 2018/06/07 | 6,060 | 6,160 | 6,010 | 6,140 | -10 | -0.2% | 215,000 |
| 2018/06/06 | 6,140 | 6,180 | 6,080 | 6,150 | +40 | +0.7% | 107,100 |
| 2018/06/05 | 6,110 | 6,160 | 6,040 | 6,110 | -40 | -0.7% | 173,200 |
| 2018/06/04 | 6,050 | 6,180 | 6,040 | 6,150 | +160 | +2.7% | 253,000 |
| 2018/06/01 | 5,900 | 6,020 | 5,880 | 5,990 | +10 | +0.2% | 163,900 |
| 2018/05/31 | 6,030 | 6,030 | 5,930 | 5,980 | +50 | +0.8% | 214,100 |
| 2018/05/30 | 5,980 | 6,010 | 5,910 | 5,930 | -120 | -2% | 135,600 |
| 2018/05/29 | 6,030 | 6,100 | 5,940 | 6,050 | +170 | +2.9% | 343,900 |
| 2018/05/28 | 5,770 | 5,920 | 5,770 | 5,880 | +80 | +1.4% | 169,800 |
| 2018/05/25 | 5,790 | 5,840 | 5,770 | 5,800 | -30 | -0.5% | 121,800 |
| 2018/05/24 | 5,850 | 5,910 | 5,800 | 5,830 | -10 | -0.2% | 111,000 |
| 2018/05/23 | 5,820 | 5,920 | 5,800 | 5,840 | -30 | -0.5% | 135,500 |
| 2018/05/22 | 5,870 | 5,900 | 5,850 | 5,870 | -30 | -0.5% | 86,800 |
| 2018/05/21 | 5,910 | 5,950 | 5,880 | 5,900 | -30 | -0.5% | 103,400 |
| 2018/05/18 | 5,900 | 5,970 | 5,870 | 5,930 | +70 | +1.2% | 145,600 |
| 2018/05/17 | 5,840 | 5,890 | 5,820 | 5,860 | +50 | +0.9% | 137,200 |
| 2018/05/16 | 5,790 | 5,840 | 5,740 | 5,810 | -30 | -0.5% | 158,000 |
| 2018/05/15 | 5,900 | 6,080 | 5,810 | 5,840 | +190 | +3.4% | 392,300 |
| 2018/05/14 | 5,700 | 5,790 | 5,630 | 5,650 | -50 | -0.9% | 142,100 |
| 2018/05/11 | 5,750 | 5,820 | 5,600 | 5,700 | -50 | -0.9% | 334,500 |
| 2018/05/10 | 5,350 | 5,860 | 5,260 | 5,750 | +410 | +7.7% | 469,600 |
| 2018/05/09 | 5,450 | 5,480 | 5,310 | 5,340 | -90 | -1.7% | 156,000 |
| 2018/05/08 | 5,400 | 5,470 | 5,380 | 5,430 | +10 | +0.2% | 129,700 |
| 2018/05/07 | 5,370 | 5,420 | 5,320 | 5,420 | +40 | +0.7% | 133,700 |
| 2018/05/02 | 5,330 | 5,400 | 5,250 | 5,380 | +90 | +1.7% | 183,200 |
| 2018/05/01 | 5,270 | 5,290 | 5,230 | 5,290 | -30 | -0.6% | 107,000 |
| 2018/04/27 | 5,320 | 5,340 | 5,270 | 5,320 | +80 | +1.5% | 204,400 |
1751～
1800
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
