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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 5,518 | 5,559 | 5,501 | 5,545 | +44 | +0.8% | 109,800 |
| 2025/01/27 | 5,499 | 5,522 | 5,445 | 5,501 | +32 | +0.6% | 130,800 |
| 2025/01/24 | 5,431 | 5,521 | 5,431 | 5,469 | +12 | +0.2% | 194,000 |
| 2025/01/23 | 5,407 | 5,462 | 5,400 | 5,457 | +45 | +0.8% | 135,400 |
| 2025/01/22 | 5,396 | 5,438 | 5,391 | 5,412 | +16 | +0.3% | 89,900 |
| 2025/01/21 | 5,415 | 5,435 | 5,376 | 5,396 | -4 | -0.1% | 92,100 |
| 2025/01/20 | 5,398 | 5,440 | 5,377 | 5,400 | +45 | +0.8% | 90,700 |
| 2025/01/17 | 5,321 | 5,365 | 5,285 | 5,355 | +34 | +0.6% | 105,000 |
| 2025/01/16 | 5,355 | 5,394 | 5,321 | 5,321 | -29 | -0.5% | 117,000 |
| 2025/01/15 | 5,314 | 5,369 | 5,301 | 5,350 | +6 | +0.1% | 118,300 |
| 2025/01/14 | 5,472 | 5,472 | 5,300 | 5,344 | -28 | -0.5% | 165,600 |
| 2025/01/10 | 5,454 | 5,488 | 5,357 | 5,372 | -99 | -1.8% | 106,700 |
| 2025/01/09 | 5,479 | 5,522 | 5,458 | 5,471 | -72 | -1.3% | 142,700 |
| 2025/01/08 | 5,533 | 5,580 | 5,517 | 5,543 | +10 | +0.2% | 140,800 |
| 2025/01/07 | 5,514 | 5,569 | 5,475 | 5,533 | +7 | +0.1% | 176,200 |
| 2025/01/06 | 5,521 | 5,569 | 5,500 | 5,526 | +54 | +1% | 178,100 |
| 2024/12/30 | 5,481 | 5,545 | 5,463 | 5,472 | -2 | ±0% | 92,700 |
| 2024/12/27 | 5,431 | 5,474 | 5,413 | 5,474 | +38 | +0.7% | 114,600 |
| 2024/12/26 | 5,360 | 5,471 | 5,360 | 5,436 | +60 | +1.1% | 125,600 |
| 2024/12/25 | 5,423 | 5,423 | 5,308 | 5,376 | -14 | -0.3% | 99,900 |
| 2024/12/24 | 5,440 | 5,457 | 5,380 | 5,390 | -85 | -1.6% | 96,900 |
| 2024/12/23 | 5,435 | 5,505 | 5,425 | 5,475 | +50 | +0.9% | 119,800 |
| 2024/12/20 | 5,505 | 5,528 | 5,425 | 5,425 | -32 | -0.6% | 223,000 |
| 2024/12/19 | 5,353 | 5,516 | 5,353 | 5,457 | +116 | +2.2% | 215,400 |
| 2024/12/18 | 5,371 | 5,435 | 5,341 | 5,341 | -30 | -0.6% | 146,900 |
| 2024/12/17 | 5,395 | 5,420 | 5,357 | 5,371 | +15 | +0.3% | 153,200 |
| 2024/12/16 | 5,360 | 5,430 | 5,350 | 5,356 | -2 | ±0% | 122,900 |
| 2024/12/13 | 5,315 | 5,420 | 5,309 | 5,358 | -15 | -0.3% | 217,200 |
| 2024/12/12 | 5,276 | 5,416 | 5,265 | 5,373 | +168 | +3.2% | 260,400 |
| 2024/12/11 | 5,208 | 5,224 | 5,176 | 5,205 | +11 | +0.2% | 96,500 |
| 2024/12/10 | 5,234 | 5,244 | 5,178 | 5,194 | +15 | +0.3% | 106,700 |
| 2024/12/09 | 5,155 | 5,200 | 5,133 | 5,179 | -1 | ±0% | 160,300 |
| 2024/12/06 | 5,219 | 5,225 | 5,172 | 5,180 | -23 | -0.4% | 94,600 |
| 2024/12/05 | 5,191 | 5,226 | 5,177 | 5,203 | +13 | +0.3% | 100,800 |
| 2024/12/04 | 5,232 | 5,300 | 5,183 | 5,190 | -80 | -1.5% | 101,200 |
| 2024/12/03 | 5,191 | 5,300 | 5,181 | 5,270 | +106 | +2.1% | 162,000 |
| 2024/12/02 | 5,182 | 5,215 | 5,152 | 5,164 | -11 | -0.2% | 150,700 |
| 2024/11/29 | 5,193 | 5,215 | 5,146 | 5,175 | -49 | -0.9% | 134,400 |
| 2024/11/28 | 5,153 | 5,263 | 5,140 | 5,224 | +113 | +2.2% | 168,400 |
| 2024/11/27 | 5,176 | 5,197 | 5,079 | 5,111 | -60 | -1.2% | 177,400 |
| 2024/11/26 | 5,220 | 5,265 | 5,140 | 5,171 | -94 | -1.8% | 205,800 |
| 2024/11/25 | 5,325 | 5,325 | 5,247 | 5,265 | +12 | +0.2% | 199,000 |
| 2024/11/22 | 5,242 | 5,283 | 5,194 | 5,253 | -7 | -0.1% | 136,000 |
| 2024/11/21 | 5,312 | 5,317 | 5,246 | 5,260 | -9 | -0.2% | 100,100 |
| 2024/11/20 | 5,312 | 5,357 | 5,269 | 5,269 | -31 | -0.6% | 126,300 |
| 2024/11/19 | 5,288 | 5,318 | 5,278 | 5,300 | +12 | +0.2% | 101,400 |
| 2024/11/18 | 5,243 | 5,298 | 5,226 | 5,288 | +10 | +0.2% | 126,500 |
| 2024/11/15 | 5,255 | 5,315 | 5,247 | 5,278 | +62 | +1.2% | 143,100 |
| 2024/11/14 | 5,283 | 5,299 | 5,216 | 5,216 | -25 | -0.5% | 123,100 |
| 2024/11/13 | 5,297 | 5,332 | 5,198 | 5,241 | -22 | -0.4% | 163,800 |
151～
200
件表示中 / 3778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 | 810,500円 | +1.9% | -8.2% | 2.86% | 14.15倍 | 1.42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 | 276,200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 | 386,800円 | +10.8% | -9.1% | 2.71% | 11.16倍 | 1.10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 | 157,400円 | +3.8% | -29.9% | 2.16% | 18.19倍 | 1.14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 | 230,400円 | +10.4% | +36.2% | 4.43% | 15.63倍 | 0.87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
