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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 512 | 515 | 494 | 506 | -11 | -2.1% | 2,742,000 |
| 2016/03/18 | 525 | 529 | 516 | 517 | -10 | -1.9% | 1,179,000 |
| 2016/03/17 | 530 | 543 | 523 | 527 | +3 | +0.6% | 1,184,000 |
| 2016/03/16 | 525 | 529 | 524 | 524 | -5 | -0.9% | 536,000 |
| 2016/03/15 | 531 | 532 | 523 | 529 | -1 | -0.2% | 870,000 |
| 2016/03/14 | 530 | 539 | 525 | 530 | +4 | +0.8% | 971,000 |
| 2016/03/11 | 517 | 529 | 516 | 526 | +4 | +0.8% | 1,379,000 |
| 2016/03/10 | 519 | 526 | 514 | 522 | +10 | +2% | 1,032,000 |
| 2016/03/09 | 513 | 514 | 502 | 512 | -5 | -1% | 1,092,000 |
| 2016/03/08 | 522 | 524 | 507 | 517 | -8 | -1.5% | 1,054,000 |
| 2016/03/07 | 533 | 533 | 522 | 525 | -11 | -2.1% | 938,000 |
| 2016/03/04 | 533 | 538 | 529 | 536 | +5 | +0.9% | 1,377,000 |
| 2016/03/03 | 532 | 535 | 526 | 531 | -8 | -1.5% | 1,450,000 |
| 2016/03/02 | 536 | 541 | 531 | 539 | +11 | +2.1% | 985,000 |
| 2016/03/01 | 528 | 532 | 517 | 528 | -3 | -0.6% | 1,044,000 |
| 2016/02/29 | 552 | 552 | 531 | 531 | -12 | -2.2% | 1,244,000 |
| 2016/02/26 | 539 | 546 | 537 | 543 | +10 | +1.9% | 1,274,000 |
| 2016/02/25 | 523 | 535 | 522 | 533 | +12 | +2.3% | 1,228,000 |
| 2016/02/24 | 510 | 527 | 505 | 521 | +1 | +0.2% | 901,000 |
| 2016/02/23 | 532 | 533 | 519 | 520 | -8 | -1.5% | 520,000 |
| 2016/02/22 | 520 | 535 | 520 | 528 | ±0 | ±0% | 849,000 |
| 2016/02/19 | 518 | 530 | 517 | 528 | ±0 | ±0% | 996,000 |
| 2016/02/18 | 537 | 539 | 526 | 528 | +3 | +0.6% | 730,000 |
| 2016/02/17 | 510 | 527 | 510 | 525 | +12 | +2.3% | 1,942,000 |
| 2016/02/16 | 507 | 525 | 499 | 513 | -1 | -0.2% | 1,352,000 |
| 2016/02/15 | 487 | 519 | 484 | 514 | +39 | +8.2% | 2,078,000 |
| 2016/02/12 | 486 | 516 | 470 | 475 | -13 | -2.7% | 2,532,000 |
| 2016/02/10 | 504 | 506 | 481 | 488 | -19 | -3.7% | 1,156,000 |
| 2016/02/09 | 522 | 522 | 500 | 507 | -34 | -6.3% | 1,381,000 |
| 2016/02/08 | 533 | 546 | 522 | 541 | +5 | +0.9% | 1,035,000 |
| 2016/02/05 | 526 | 545 | 520 | 536 | +11 | +2.1% | 2,991,000 |
| 2016/02/04 | 542 | 546 | 520 | 525 | -37 | -6.6% | 2,724,000 |
| 2016/02/03 | 571 | 573 | 557 | 562 | -27 | -4.6% | 1,142,000 |
| 2016/02/02 | 590 | 596 | 586 | 589 | -2 | -0.3% | 1,139,000 |
| 2016/02/01 | 586 | 600 | 581 | 591 | +5 | +0.9% | 1,395,000 |
| 2016/01/29 | 570 | 591 | 549 | 586 | +6 | +1% | 2,220,000 |
| 2016/01/28 | 549 | 594 | 549 | 580 | +25 | +4.5% | 2,514,000 |
| 2016/01/27 | 540 | 558 | 539 | 555 | +23 | +4.3% | 1,597,000 |
| 2016/01/26 | 538 | 543 | 529 | 532 | -22 | -4% | 1,234,000 |
| 2016/01/25 | 557 | 559 | 547 | 554 | +5 | +0.9% | 888,000 |
| 2016/01/22 | 537 | 549 | 526 | 549 | +32 | +6.2% | 953,000 |
| 2016/01/21 | 532 | 544 | 517 | 517 | -15 | -2.8% | 1,277,000 |
| 2016/01/20 | 554 | 556 | 532 | 532 | -25 | -4.5% | 849,000 |
| 2016/01/19 | 555 | 561 | 552 | 557 | +2 | +0.4% | 596,000 |
| 2016/01/18 | 550 | 559 | 547 | 555 | -6 | -1.1% | 839,000 |
| 2016/01/15 | 574 | 577 | 554 | 561 | -4 | -0.7% | 1,065,000 |
| 2016/01/14 | 566 | 569 | 556 | 565 | -21 | -3.6% | 950,000 |
| 2016/01/13 | 577 | 589 | 575 | 586 | +22 | +3.9% | 882,000 |
| 2016/01/12 | 580 | 582 | 559 | 564 | -21 | -3.6% | 1,314,000 |
| 2016/01/08 | 596 | 599 | 585 | 585 | -19 | -3.1% | 1,282,000 |
2251～
2300
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
