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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 4,740 | 4,767 | 4,735 | 4,744 | +6 | +0.1% | 86,300 |
| 2023/07/20 | 4,766 | 4,787 | 4,738 | 4,738 | -13 | -0.3% | 92,200 |
| 2023/07/19 | 4,747 | 4,775 | 4,713 | 4,751 | +25 | +0.5% | 91,900 |
| 2023/07/18 | 4,693 | 4,735 | 4,674 | 4,726 | +7 | +0.1% | 68,500 |
| 2023/07/14 | 4,715 | 4,744 | 4,693 | 4,719 | +23 | +0.5% | 132,300 |
| 2023/07/13 | 4,745 | 4,747 | 4,694 | 4,696 | -37 | -0.8% | 153,800 |
| 2023/07/12 | 4,753 | 4,766 | 4,711 | 4,733 | +28 | +0.6% | 199,800 |
| 2023/07/11 | 4,772 | 4,775 | 4,694 | 4,705 | -71 | -1.5% | 167,500 |
| 2023/07/10 | 4,780 | 4,804 | 4,745 | 4,776 | +1 | ±0% | 170,800 |
| 2023/07/07 | 4,747 | 4,811 | 4,724 | 4,775 | -3 | -0.1% | 216,600 |
| 2023/07/06 | 4,782 | 4,816 | 4,768 | 4,778 | -23 | -0.5% | 181,700 |
| 2023/07/05 | 4,790 | 4,818 | 4,758 | 4,801 | +11 | +0.2% | 167,300 |
| 2023/07/04 | 4,803 | 4,819 | 4,769 | 4,790 | -28 | -0.6% | 178,800 |
| 2023/07/03 | 4,759 | 4,858 | 4,759 | 4,818 | +70 | +1.5% | 170,100 |
| 2023/06/30 | 4,755 | 4,782 | 4,703 | 4,748 | +58 | +1.2% | 246,400 |
| 2023/06/29 | 4,690 | 4,726 | 4,660 | 4,690 | -26 | -0.6% | 256,700 |
| 2023/06/28 | 4,652 | 4,718 | 4,635 | 4,716 | +40 | +0.9% | 208,800 |
| 2023/06/27 | 4,706 | 4,728 | 4,640 | 4,676 | -15 | -0.3% | 205,200 |
| 2023/06/26 | 4,725 | 4,757 | 4,683 | 4,691 | -60 | -1.3% | 178,300 |
| 2023/06/23 | 4,832 | 4,844 | 4,733 | 4,751 | -80 | -1.7% | 197,200 |
| 2023/06/22 | 4,823 | 4,861 | 4,809 | 4,831 | +21 | +0.4% | 214,600 |
| 2023/06/21 | 4,793 | 4,860 | 4,793 | 4,810 | -9 | -0.2% | 339,500 |
| 2023/06/20 | 4,784 | 4,819 | 4,760 | 4,819 | +21 | +0.4% | 278,400 |
| 2023/06/19 | 4,861 | 4,861 | 4,786 | 4,798 | -36 | -0.7% | 172,600 |
| 2023/06/16 | 4,844 | 4,852 | 4,810 | 4,834 | -56 | -1.1% | 275,500 |
| 2023/06/15 | 4,870 | 4,908 | 4,834 | 4,890 | +10 | +0.2% | 184,200 |
| 2023/06/14 | 4,920 | 4,920 | 4,863 | 4,880 | +5 | +0.1% | 250,400 |
| 2023/06/13 | 4,918 | 4,919 | 4,850 | 4,875 | -33 | -0.7% | 253,600 |
| 2023/06/12 | 4,860 | 4,915 | 4,842 | 4,908 | +46 | +0.9% | 196,400 |
| 2023/06/09 | 4,834 | 4,877 | 4,821 | 4,862 | +28 | +0.6% | 239,000 |
| 2023/06/08 | 4,843 | 4,877 | 4,824 | 4,834 | -1 | ±0% | 185,900 |
| 2023/06/07 | 4,915 | 4,926 | 4,822 | 4,835 | -39 | -0.8% | 192,800 |
| 2023/06/06 | 4,832 | 4,878 | 4,804 | 4,874 | -28 | -0.6% | 141,200 |
| 2023/06/05 | 4,855 | 4,921 | 4,830 | 4,902 | +112 | +2.3% | 176,200 |
| 2023/06/02 | 4,720 | 4,790 | 4,720 | 4,790 | +55 | +1.2% | 165,800 |
| 2023/06/01 | 4,735 | 4,790 | 4,705 | 4,735 | +15 | +0.3% | 241,300 |
| 2023/05/31 | 4,770 | 4,775 | 4,720 | 4,720 | -110 | -2.3% | 290,100 |
| 2023/05/30 | 4,820 | 4,840 | 4,770 | 4,830 | -15 | -0.3% | 163,000 |
| 2023/05/29 | 4,865 | 4,890 | 4,835 | 4,845 | ±0 | ±0% | 150,600 |
| 2023/05/26 | 4,915 | 4,925 | 4,840 | 4,845 | -70 | -1.4% | 164,700 |
| 2023/05/25 | 4,920 | 4,965 | 4,900 | 4,915 | -25 | -0.5% | 130,000 |
| 2023/05/24 | 4,955 | 4,970 | 4,925 | 4,940 | -25 | -0.5% | 95,000 |
| 2023/05/23 | 4,985 | 5,010 | 4,940 | 4,965 | -25 | -0.5% | 167,700 |
| 2023/05/22 | 4,950 | 4,995 | 4,950 | 4,990 | +20 | +0.4% | 135,500 |
| 2023/05/19 | 5,030 | 5,050 | 4,955 | 4,970 | -60 | -1.2% | 162,900 |
| 2023/05/18 | 5,070 | 5,090 | 5,000 | 5,030 | -30 | -0.6% | 225,800 |
| 2023/05/17 | 5,150 | 5,180 | 5,040 | 5,060 | -70 | -1.4% | 225,900 |
| 2023/05/16 | 5,120 | 5,140 | 5,080 | 5,130 | +40 | +0.8% | 153,700 |
| 2023/05/15 | 5,000 | 5,110 | 4,995 | 5,090 | +115 | +2.3% | 121,000 |
| 2023/05/12 | 5,030 | 5,090 | 4,945 | 4,975 | -55 | -1.1% | 258,200 |
201～
250
件表示中 / 3457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 | 552,500円 | +4.2% | +2.4% | 3.26% | 12.26倍 | 1.08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二本柱。海外展開強化中 |
| 京阪ＨＤ | 312,900円 | +1.3% | +2.7% | 1.28% | 13.15倍 | 1.12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 |
| 京 急 | 120,500円 | +8.8% | -2.1% | 1.33% | 19.75倍 | 0.93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 |
| 南海電 | 272,000円 | +7.3% | -2.1% | 1.29% | 17.21倍 | 1.05倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 相鉄ＨＤ | 252,400円 | +7.7% | +6.7% | 1.98% | 12.95倍 | 1.50倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
市場注目の銘柄
チャート関連のコラム
