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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 5,303 | 5,315 | 5,260 | 5,263 | -32 | -0.6% | 132,900 |
| 2024/11/11 | 5,268 | 5,316 | 5,222 | 5,295 | +90 | +1.7% | 150,300 |
| 2024/11/08 | 5,270 | 5,289 | 5,205 | 5,205 | -60 | -1.1% | 114,600 |
| 2024/11/07 | 5,257 | 5,322 | 5,234 | 5,265 | +58 | +1.1% | 149,300 |
| 2024/11/06 | 5,205 | 5,300 | 5,196 | 5,207 | +26 | +0.5% | 186,000 |
| 2024/11/05 | 5,234 | 5,245 | 5,121 | 5,181 | -21 | -0.4% | 195,000 |
| 2024/11/01 | 5,291 | 5,346 | 5,168 | 5,202 | -130 | -2.4% | 490,100 |
| 2024/10/31 | 4,701 | 5,344 | 4,685 | 5,332 | +652 | +13.9% | 559,300 |
| 2024/10/30 | 4,690 | 4,740 | 4,664 | 4,680 | -29 | -0.6% | 381,700 |
| 2024/10/29 | 4,664 | 4,726 | 4,660 | 4,709 | +21 | +0.4% | 179,300 |
| 2024/10/28 | 4,639 | 4,702 | 4,612 | 4,688 | +37 | +0.8% | 199,900 |
| 2024/10/25 | 4,718 | 4,723 | 4,627 | 4,651 | -56 | -1.2% | 136,700 |
| 2024/10/24 | 4,642 | 4,721 | 4,641 | 4,707 | -62 | -1.3% | 289,300 |
| 2024/10/23 | 4,801 | 4,828 | 4,745 | 4,769 | -34 | -0.7% | 105,000 |
| 2024/10/22 | 4,825 | 4,855 | 4,757 | 4,803 | -53 | -1.1% | 208,800 |
| 2024/10/21 | 4,850 | 4,879 | 4,828 | 4,856 | -1 | ±0% | 121,800 |
| 2024/10/18 | 4,873 | 4,911 | 4,841 | 4,857 | +1 | ±0% | 119,200 |
| 2024/10/17 | 4,880 | 4,883 | 4,823 | 4,856 | +21 | +0.4% | 177,300 |
| 2024/10/16 | 4,817 | 4,880 | 4,800 | 4,835 | -92 | -1.9% | 239,900 |
| 2024/10/15 | 4,916 | 4,954 | 4,910 | 4,927 | +31 | +0.6% | 144,200 |
| 2024/10/11 | 4,964 | 4,988 | 4,881 | 4,896 | -68 | -1.4% | 107,800 |
| 2024/10/10 | 4,981 | 4,983 | 4,937 | 4,964 | +21 | +0.4% | 111,400 |
| 2024/10/09 | 4,962 | 5,004 | 4,902 | 4,943 | -10 | -0.2% | 86,500 |
| 2024/10/08 | 4,927 | 5,008 | 4,924 | 4,953 | -62 | -1.2% | 120,600 |
| 2024/10/07 | 5,010 | 5,038 | 4,955 | 5,015 | +75 | +1.5% | 98,700 |
| 2024/10/04 | 4,945 | 4,983 | 4,936 | 4,940 | -6 | -0.1% | 93,400 |
| 2024/10/03 | 5,001 | 5,028 | 4,946 | 4,946 | +15 | +0.3% | 93,100 |
| 2024/10/02 | 4,895 | 4,949 | 4,895 | 4,931 | +36 | +0.7% | 184,000 |
| 2024/10/01 | 4,850 | 4,911 | 4,828 | 4,895 | +81 | +1.7% | 168,600 |
| 2024/09/30 | 4,747 | 4,842 | 4,747 | 4,814 | -107 | -2.2% | 92,100 |
| 2024/09/27 | 4,900 | 4,936 | 4,880 | 4,921 | -19 | -0.4% | 87,500 |
| 2024/09/26 | 4,901 | 4,940 | 4,866 | 4,940 | +73 | +1.5% | 134,600 |
| 2024/09/25 | 4,839 | 4,899 | 4,825 | 4,867 | +37 | +0.8% | 66,500 |
| 2024/09/24 | 4,860 | 4,863 | 4,815 | 4,830 | -12 | -0.2% | 73,800 |
| 2024/09/20 | 4,865 | 4,905 | 4,842 | 4,842 | +5 | +0.1% | 163,600 |
| 2024/09/19 | 4,830 | 4,852 | 4,761 | 4,837 | +49 | +1% | 112,500 |
| 2024/09/18 | 4,795 | 4,837 | 4,767 | 4,788 | +11 | +0.2% | 170,600 |
| 2024/09/17 | 4,719 | 4,778 | 4,652 | 4,777 | +124 | +2.7% | 229,300 |
| 2024/09/13 | 4,668 | 4,734 | 4,645 | 4,653 | -85 | -1.8% | 195,600 |
| 2024/09/12 | 4,715 | 4,764 | 4,680 | 4,738 | +76 | +1.6% | 141,000 |
| 2024/09/11 | 4,760 | 4,760 | 4,635 | 4,662 | -128 | -2.7% | 161,100 |
| 2024/09/10 | 4,741 | 4,816 | 4,737 | 4,790 | +49 | +1% | 130,500 |
| 2024/09/09 | 4,679 | 4,754 | 4,652 | 4,741 | +15 | +0.3% | 137,000 |
| 2024/09/06 | 4,712 | 4,745 | 4,693 | 4,726 | +14 | +0.3% | 105,100 |
| 2024/09/05 | 4,648 | 4,755 | 4,633 | 4,712 | +10 | +0.2% | 109,500 |
| 2024/09/04 | 4,748 | 4,784 | 4,685 | 4,702 | -116 | -2.4% | 164,600 |
| 2024/09/03 | 4,763 | 4,834 | 4,750 | 4,818 | +53 | +1.1% | 122,900 |
| 2024/09/02 | 4,800 | 4,817 | 4,720 | 4,765 | ±0 | ±0% | 166,000 |
| 2024/08/30 | 4,705 | 4,813 | 4,700 | 4,765 | +50 | +1.1% | 207,600 |
| 2024/08/29 | 4,682 | 4,759 | 4,665 | 4,715 | +33 | +0.7% | 292,800 |
201～
250
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
