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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 4,590 | 4,615 | 4,510 | 4,530 | -90 | -1.9% | 209,200 |
| 2017/11/02 | 4,765 | 4,765 | 4,605 | 4,620 | -30 | -0.6% | 206,900 |
| 2017/11/01 | 4,750 | 4,750 | 4,580 | 4,650 | -30 | -0.6% | 321,600 |
| 2017/10/31 | 4,655 | 4,860 | 4,640 | 4,680 | -25 | -0.5% | 366,700 |
| 2017/10/30 | 4,680 | 4,730 | 4,630 | 4,705 | ±0 | ±0% | 386,400 |
| 2017/10/27 | 4,665 | 4,710 | 4,640 | 4,705 | +40 | +0.9% | 132,800 |
| 2017/10/26 | 4,695 | 4,715 | 4,655 | 4,665 | -35 | -0.7% | 101,800 |
| 2017/10/25 | 4,700 | 4,730 | 4,670 | 4,700 | +15 | +0.3% | 211,000 |
| 2017/10/24 | 4,630 | 4,700 | 4,610 | 4,685 | +20 | +0.4% | 205,400 |
| 2017/10/23 | 4,700 | 4,700 | 4,645 | 4,665 | +20 | +0.4% | 146,500 |
| 2017/10/20 | 4,685 | 4,685 | 4,635 | 4,645 | -50 | -1.1% | 121,800 |
| 2017/10/19 | 4,650 | 4,720 | 4,605 | 4,695 | +35 | +0.8% | 192,000 |
| 2017/10/18 | 4,665 | 4,690 | 4,615 | 4,660 | -15 | -0.3% | 190,600 |
| 2017/10/17 | 4,670 | 4,680 | 4,625 | 4,675 | +40 | +0.9% | 172,300 |
| 2017/10/16 | 4,605 | 4,655 | 4,585 | 4,635 | +40 | +0.9% | 195,900 |
| 2017/10/13 | 4,575 | 4,620 | 4,545 | 4,595 | +20 | +0.4% | 154,600 |
| 2017/10/12 | 4,595 | 4,600 | 4,555 | 4,575 | -20 | -0.4% | 174,700 |
| 2017/10/11 | 4,605 | 4,645 | 4,585 | 4,595 | +20 | +0.4% | 181,600 |
| 2017/10/10 | 4,525 | 4,595 | 4,510 | 4,575 | -75 | -1.6% | 364,200 |
| 2017/10/06 | 4,690 | 4,690 | 4,630 | 4,650 | -5 | -0.1% | 145,800 |
| 2017/10/05 | 4,630 | 4,660 | 4,610 | 4,655 | -45 | -1% | 193,200 |
| 2017/10/04 | 4,700 | 4,705 | 4,620 | 4,700 | -45 | -0.9% | 226,500 |
| 2017/10/03 | 4,750 | 4,755 | 4,700 | 4,745 | +55 | +1.2% | 203,000 |
| 2017/10/02 | 4,795 | 4,795 | 4,655 | 4,690 | -70 | -1.5% | 185,200 |
| 2017/09/29 | 4,720 | 4,770 | 4,675 | 4,760 | +10 | +0.2% | 341,100 |
| 2017/09/28 | 4,610 | 4,790 | 4,580 | 4,750 | +185 | +4.1% | 460,600 |
| 2017/09/27 | 4,575 | 4,740 | 4,480 | 4,565 | +3,636 | +391.4% | 479,600 |
| 2017/09/26 | 937 | 939 | 922 | 929 | -12 | -1.3% | 1,325,000 |
| 2017/09/25 | 916 | 942 | 912 | 941 | +25 | +2.7% | 1,675,000 |
| 2017/09/22 | 915 | 918 | 905 | 916 | -1 | -0.1% | 1,074,000 |
| 2017/09/21 | 907 | 924 | 906 | 917 | +10 | +1.1% | 1,430,000 |
| 2017/09/20 | 895 | 907 | 895 | 907 | +2 | +0.2% | 1,040,000 |
| 2017/09/19 | 889 | 905 | 883 | 905 | +23 | +2.6% | 1,240,000 |
| 2017/09/15 | 885 | 889 | 869 | 882 | ±0 | ±0% | 3,305,000 |
| 2017/09/14 | 894 | 899 | 878 | 882 | -4 | -0.5% | 1,020,000 |
| 2017/09/13 | 881 | 888 | 880 | 886 | +6 | +0.7% | 677,000 |
| 2017/09/12 | 883 | 886 | 874 | 880 | +6 | +0.7% | 710,000 |
| 2017/09/11 | 880 | 885 | 871 | 874 | +3 | +0.3% | 748,000 |
| 2017/09/08 | 858 | 876 | 858 | 871 | +9 | +1% | 1,354,000 |
| 2017/09/07 | 845 | 863 | 843 | 862 | +17 | +2% | 879,000 |
| 2017/09/06 | 834 | 850 | 833 | 845 | +4 | +0.5% | 1,247,000 |
| 2017/09/05 | 850 | 853 | 838 | 841 | -12 | -1.4% | 1,057,000 |
| 2017/09/04 | 870 | 875 | 852 | 853 | -22 | -2.5% | 804,000 |
| 2017/09/01 | 865 | 878 | 860 | 875 | +14 | +1.6% | 1,115,000 |
| 2017/08/31 | 858 | 868 | 855 | 861 | +11 | +1.3% | 1,409,000 |
| 2017/08/30 | 845 | 855 | 843 | 850 | +11 | +1.3% | 1,158,000 |
| 2017/08/29 | 829 | 839 | 826 | 839 | +3 | +0.4% | 570,000 |
| 2017/08/28 | 845 | 845 | 836 | 836 | -10 | -1.2% | 675,000 |
| 2017/08/25 | 841 | 848 | 837 | 846 | +12 | +1.4% | 644,000 |
| 2017/08/24 | 829 | 840 | 828 | 834 | -8 | -1% | 657,000 |
1851～
1900
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
