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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 5,280 | 5,290 | 5,220 | 5,270 | -10 | -0.2% | 177,300 |
| 2018/04/03 | 5,220 | 5,320 | 5,180 | 5,280 | +40 | +0.8% | 171,100 |
| 2018/04/02 | 5,280 | 5,300 | 5,230 | 5,240 | -30 | -0.6% | 177,600 |
| 2018/03/30 | 5,270 | 5,320 | 5,230 | 5,270 | +30 | +0.6% | 149,200 |
| 2018/03/29 | 5,250 | 5,270 | 5,170 | 5,240 | +30 | +0.6% | 188,300 |
| 2018/03/28 | 5,230 | 5,260 | 5,170 | 5,210 | -60 | -1.1% | 177,200 |
| 2018/03/27 | 5,130 | 5,290 | 5,130 | 5,270 | +150 | +2.9% | 148,500 |
| 2018/03/26 | 5,100 | 5,120 | 5,010 | 5,120 | +30 | +0.6% | 165,800 |
| 2018/03/23 | 5,170 | 5,210 | 5,070 | 5,090 | -180 | -3.4% | 222,900 |
| 2018/03/22 | 5,200 | 5,290 | 5,200 | 5,270 | +40 | +0.8% | 212,700 |
| 2018/03/20 | 5,230 | 5,280 | 5,200 | 5,230 | -10 | -0.2% | 172,100 |
| 2018/03/19 | 5,240 | 5,330 | 5,210 | 5,240 | -30 | -0.6% | 192,700 |
| 2018/03/16 | 5,280 | 5,330 | 5,240 | 5,270 | -20 | -0.4% | 152,100 |
| 2018/03/15 | 5,260 | 5,310 | 5,190 | 5,290 | +60 | +1.1% | 122,000 |
| 2018/03/14 | 5,190 | 5,250 | 5,180 | 5,230 | -20 | -0.4% | 106,100 |
| 2018/03/13 | 5,180 | 5,250 | 5,130 | 5,250 | +40 | +0.8% | 132,400 |
| 2018/03/12 | 5,270 | 5,300 | 5,180 | 5,210 | ±0 | ±0% | 112,200 |
| 2018/03/09 | 5,260 | 5,330 | 5,180 | 5,210 | +50 | +1% | 248,000 |
| 2018/03/08 | 5,140 | 5,180 | 5,100 | 5,160 | +60 | +1.2% | 159,900 |
| 2018/03/07 | 5,050 | 5,130 | 5,040 | 5,100 | ±0 | ±0% | 138,200 |
| 2018/03/06 | 5,090 | 5,160 | 5,050 | 5,100 | +30 | +0.6% | 132,200 |
| 2018/03/05 | 5,030 | 5,120 | 5,000 | 5,070 | +20 | +0.4% | 239,500 |
| 2018/03/02 | 5,060 | 5,090 | 4,970 | 5,050 | -100 | -1.9% | 266,900 |
| 2018/03/01 | 5,210 | 5,220 | 5,120 | 5,150 | -50 | -1% | 147,300 |
| 2018/02/28 | 5,190 | 5,240 | 5,170 | 5,200 | ±0 | ±0% | 172,500 |
| 2018/02/27 | 5,200 | 5,240 | 5,140 | 5,200 | +40 | +0.8% | 142,700 |
| 2018/02/26 | 5,200 | 5,220 | 5,030 | 5,160 | +60 | +1.2% | 184,300 |
| 2018/02/23 | 5,070 | 5,110 | 5,000 | 5,100 | +20 | +0.4% | 162,300 |
| 2018/02/22 | 5,170 | 5,200 | 5,070 | 5,080 | -150 | -2.9% | 198,400 |
| 2018/02/21 | 5,240 | 5,270 | 5,180 | 5,230 | +20 | +0.4% | 153,600 |
| 2018/02/20 | 5,300 | 5,320 | 5,190 | 5,210 | -100 | -1.9% | 192,700 |
| 2018/02/19 | 5,150 | 5,310 | 5,150 | 5,310 | +220 | +4.3% | 305,000 |
| 2018/02/16 | 5,160 | 5,200 | 5,080 | 5,090 | -50 | -1% | 231,000 |
| 2018/02/15 | 5,190 | 5,220 | 5,120 | 5,140 | -20 | -0.4% | 160,900 |
| 2018/02/14 | 5,500 | 5,570 | 5,160 | 5,160 | +30 | +0.6% | 441,900 |
| 2018/02/13 | 5,280 | 5,290 | 5,110 | 5,130 | +10 | +0.2% | 394,600 |
| 2018/02/09 | 5,030 | 5,140 | 5,010 | 5,120 | +40 | +0.8% | 337,300 |
| 2018/02/08 | 5,190 | 5,250 | 5,070 | 5,080 | -60 | -1.2% | 239,900 |
| 2018/02/07 | 5,170 | 5,320 | 5,140 | 5,140 | ±0 | ±0% | 306,200 |
| 2018/02/06 | 5,070 | 5,230 | 5,020 | 5,140 | -80 | -1.5% | 398,000 |
| 2018/02/05 | 5,260 | 5,330 | 5,190 | 5,220 | -140 | -2.6% | 181,700 |
| 2018/02/02 | 5,330 | 5,430 | 5,330 | 5,360 | -40 | -0.7% | 203,100 |
| 2018/02/01 | 5,170 | 5,500 | 5,160 | 5,400 | +330 | +6.5% | 477,100 |
| 2018/01/31 | 4,840 | 5,160 | 4,760 | 5,070 | +300 | +6.3% | 520,300 |
| 2018/01/30 | 4,770 | 4,810 | 4,745 | 4,770 | -35 | -0.7% | 168,800 |
| 2018/01/29 | 4,860 | 4,870 | 4,780 | 4,805 | -55 | -1.1% | 210,400 |
| 2018/01/26 | 4,860 | 4,970 | 4,855 | 4,860 | +35 | +0.7% | 189,700 |
| 2018/01/25 | 4,825 | 4,860 | 4,815 | 4,825 | -50 | -1% | 120,900 |
| 2018/01/24 | 4,850 | 4,895 | 4,840 | 4,875 | ±0 | ±0% | 143,100 |
| 2018/01/23 | 4,900 | 4,930 | 4,860 | 4,875 | +10 | +0.2% | 109,400 |
1751～
1800
件表示中 / 3715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 | 716,000円 | +1.9% | -8.2% | 3.24% | 12.69倍 | 1.28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 |
| セイノーＨＤ | 221,000円 | +10.4% | +36.2% | 4.62% | 14.97倍 | 0.83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 |
| ニッコンＨＤ | 327,500円 | +13.0% | +22.7% | 2.26% | 19.79倍 | 1.64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 |
| 京阪ＨＤ | 310,900円 | +3.9% | +0.2% | 2.86% | 10.45倍 | 1.02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 |
| センコーＧＨＤ | 195,100円 | +6.5% | +12.5% | 2.56% | 15.42倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
