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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 4,585 | 4,675 | 4,565 | 4,655 | +90 | +2% | 139,700 |
| 2017/11/28 | 4,580 | 4,620 | 4,560 | 4,565 | -15 | -0.3% | 133,400 |
| 2017/11/27 | 4,605 | 4,625 | 4,560 | 4,580 | -20 | -0.4% | 178,600 |
| 2017/11/24 | 4,550 | 4,605 | 4,540 | 4,600 | +35 | +0.8% | 99,400 |
| 2017/11/22 | 4,590 | 4,590 | 4,530 | 4,565 | +40 | +0.9% | 97,600 |
| 2017/11/21 | 4,550 | 4,575 | 4,515 | 4,525 | +10 | +0.2% | 140,700 |
| 2017/11/20 | 4,500 | 4,535 | 4,480 | 4,515 | -15 | -0.3% | 175,300 |
| 2017/11/17 | 4,600 | 4,625 | 4,520 | 4,530 | -20 | -0.4% | 180,100 |
| 2017/11/16 | 4,465 | 4,575 | 4,450 | 4,550 | +70 | +1.6% | 182,400 |
| 2017/11/15 | 4,530 | 4,545 | 4,455 | 4,480 | -55 | -1.2% | 202,100 |
| 2017/11/14 | 4,560 | 4,590 | 4,530 | 4,535 | -35 | -0.8% | 152,900 |
| 2017/11/13 | 4,580 | 4,610 | 4,540 | 4,570 | -5 | -0.1% | 158,200 |
| 2017/11/10 | 4,555 | 4,600 | 4,555 | 4,575 | -120 | -2.6% | 256,100 |
| 2017/11/09 | 4,820 | 4,850 | 4,635 | 4,695 | -90 | -1.9% | 369,000 |
| 2017/11/08 | 4,650 | 4,785 | 4,645 | 4,785 | +170 | +3.7% | 273,200 |
| 2017/11/07 | 4,505 | 4,615 | 4,500 | 4,615 | +85 | +1.9% | 200,400 |
| 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 |
1901～
1950
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
