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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 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 |
| 2018/01/22 | 4,900 | 4,915 | 4,835 | 4,865 | -45 | -0.9% | 161,300 |
| 2018/01/19 | 4,920 | 4,985 | 4,890 | 4,910 | +45 | +0.9% | 188,100 |
| 2018/01/18 | 4,950 | 4,950 | 4,865 | 4,865 | -85 | -1.7% | 217,500 |
| 2018/01/17 | 4,975 | 4,975 | 4,930 | 4,950 | -50 | -1% | 100,200 |
| 2018/01/16 | 5,020 | 5,030 | 4,980 | 5,000 | -30 | -0.6% | 81,700 |
| 2018/01/15 | 5,080 | 5,100 | 4,990 | 5,030 | +10 | +0.2% | 119,500 |
| 2018/01/12 | 5,060 | 5,090 | 5,020 | 5,020 | -30 | -0.6% | 113,100 |
| 2018/01/11 | 5,000 | 5,060 | 5,000 | 5,050 | +10 | +0.2% | 113,500 |
| 2018/01/10 | 5,000 | 5,080 | 5,000 | 5,040 | +45 | +0.9% | 97,400 |
| 2018/01/09 | 5,100 | 5,100 | 4,965 | 4,995 | -35 | -0.7% | 138,900 |
| 2018/01/05 | 5,060 | 5,060 | 4,980 | 5,030 | +10 | +0.2% | 83,400 |
| 2018/01/04 | 4,925 | 5,110 | 4,920 | 5,020 | +155 | +3.2% | 190,400 |
| 2017/12/29 | 4,855 | 4,890 | 4,835 | 4,865 | -15 | -0.3% | 101,600 |
| 2017/12/28 | 4,885 | 4,935 | 4,865 | 4,880 | -5 | -0.1% | 87,100 |
| 2017/12/27 | 4,865 | 4,900 | 4,835 | 4,885 | +5 | +0.1% | 80,500 |
| 2017/12/26 | 4,940 | 4,965 | 4,855 | 4,880 | -65 | -1.3% | 121,000 |
| 2017/12/25 | 4,945 | 4,970 | 4,890 | 4,945 | +40 | +0.8% | 127,000 |
| 2017/12/22 | 4,875 | 4,950 | 4,870 | 4,905 | +30 | +0.6% | 135,900 |
| 2017/12/21 | 4,830 | 4,885 | 4,820 | 4,875 | +45 | +0.9% | 78,800 |
| 2017/12/20 | 4,800 | 4,855 | 4,780 | 4,830 | -30 | -0.6% | 145,600 |
| 2017/12/19 | 4,895 | 4,930 | 4,840 | 4,860 | -60 | -1.2% | 108,000 |
| 2017/12/18 | 4,910 | 4,970 | 4,900 | 4,920 | +80 | +1.7% | 147,900 |
| 2017/12/15 | 4,845 | 4,885 | 4,800 | 4,840 | +5 | +0.1% | 218,800 |
| 2017/12/14 | 4,785 | 4,900 | 4,755 | 4,835 | -20 | -0.4% | 185,500 |
| 2017/12/13 | 4,950 | 4,985 | 4,830 | 4,855 | +40 | +0.8% | 371,900 |
| 2017/12/12 | 4,820 | 4,845 | 4,800 | 4,815 | ±0 | ±0% | 126,400 |
| 2017/12/11 | 4,890 | 4,890 | 4,790 | 4,815 | -75 | -1.5% | 186,100 |
| 2017/12/08 | 4,785 | 4,890 | 4,785 | 4,890 | +110 | +2.3% | 283,000 |
| 2017/12/07 | 4,735 | 4,795 | 4,710 | 4,780 | +45 | +1% | 199,200 |
| 2017/12/06 | 4,775 | 4,830 | 4,720 | 4,735 | -50 | -1% | 220,500 |
| 2017/12/05 | 4,720 | 4,800 | 4,680 | 4,785 | -20 | -0.4% | 224,800 |
| 2017/12/04 | 4,725 | 4,835 | 4,725 | 4,805 | +20 | +0.4% | 235,900 |
| 2017/12/01 | 4,815 | 4,855 | 4,765 | 4,785 | +5 | +0.1% | 237,700 |
| 2017/11/30 | 4,675 | 4,795 | 4,675 | 4,780 | +125 | +2.7% | 262,400 |
1851～
1900
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
