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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 4,205 | 4,347 | 4,151 | 4,258 | +236 | +5.9% | 306,500 |
| 2024/08/05 | 4,393 | 4,405 | 3,993 | 4,022 | -594 | -12.9% | 272,800 |
| 2024/08/02 | 4,765 | 4,837 | 4,589 | 4,616 | -219 | -4.5% | 267,300 |
| 2024/08/01 | 5,060 | 5,087 | 4,804 | 4,835 | -325 | -6.3% | 336,600 |
| 2024/07/31 | 5,341 | 5,400 | 5,057 | 5,160 | -175 | -3.3% | 362,500 |
| 2024/07/30 | 5,323 | 5,363 | 5,301 | 5,335 | -38 | -0.7% | 119,600 |
| 2024/07/29 | 5,321 | 5,394 | 5,315 | 5,373 | +92 | +1.7% | 92,000 |
| 2024/07/26 | 5,350 | 5,368 | 5,281 | 5,281 | -46 | -0.9% | 103,400 |
| 2024/07/25 | 5,329 | 5,365 | 5,301 | 5,327 | -11 | -0.2% | 137,400 |
| 2024/07/24 | 5,446 | 5,455 | 5,338 | 5,338 | -145 | -2.6% | 131,700 |
| 2024/07/23 | 5,440 | 5,504 | 5,440 | 5,483 | +62 | +1.1% | 115,700 |
| 2024/07/22 | 5,411 | 5,445 | 5,379 | 5,421 | +10 | +0.2% | 92,900 |
| 2024/07/19 | 5,423 | 5,460 | 5,379 | 5,411 | -26 | -0.5% | 104,400 |
| 2024/07/18 | 5,406 | 5,490 | 5,390 | 5,437 | +21 | +0.4% | 148,100 |
| 2024/07/17 | 5,356 | 5,416 | 5,356 | 5,416 | +66 | +1.2% | 114,200 |
| 2024/07/16 | 5,375 | 5,404 | 5,342 | 5,350 | -51 | -0.9% | 152,900 |
| 2024/07/12 | 5,405 | 5,473 | 5,379 | 5,401 | -40 | -0.7% | 181,200 |
| 2024/07/11 | 5,430 | 5,460 | 5,413 | 5,441 | +94 | +1.8% | 159,800 |
| 2024/07/10 | 5,361 | 5,387 | 5,311 | 5,347 | -37 | -0.7% | 196,500 |
| 2024/07/09 | 5,372 | 5,412 | 5,334 | 5,384 | -34 | -0.6% | 138,700 |
| 2024/07/08 | 5,428 | 5,428 | 5,350 | 5,418 | -11 | -0.2% | 126,900 |
| 2024/07/05 | 5,496 | 5,531 | 5,400 | 5,429 | -66 | -1.2% | 110,800 |
| 2024/07/04 | 5,508 | 5,540 | 5,494 | 5,495 | -10 | -0.2% | 117,700 |
| 2024/07/03 | 5,471 | 5,560 | 5,450 | 5,505 | +34 | +0.6% | 133,900 |
| 2024/07/02 | 5,430 | 5,512 | 5,424 | 5,471 | +41 | +0.8% | 129,600 |
| 2024/07/01 | 5,488 | 5,530 | 5,409 | 5,430 | -58 | -1.1% | 133,000 |
| 2024/06/28 | 5,457 | 5,499 | 5,441 | 5,488 | +31 | +0.6% | 137,700 |
| 2024/06/27 | 5,423 | 5,463 | 5,422 | 5,457 | +23 | +0.4% | 92,000 |
| 2024/06/26 | 5,481 | 5,481 | 5,411 | 5,434 | -34 | -0.6% | 107,100 |
| 2024/06/25 | 5,448 | 5,523 | 5,430 | 5,468 | +70 | +1.3% | 115,500 |
| 2024/06/24 | 5,479 | 5,479 | 5,381 | 5,398 | -29 | -0.5% | 143,200 |
| 2024/06/21 | 5,418 | 5,485 | 5,379 | 5,427 | +38 | +0.7% | 310,400 |
| 2024/06/20 | 5,379 | 5,424 | 5,346 | 5,389 | -2 | ±0% | 143,100 |
| 2024/06/19 | 5,377 | 5,418 | 5,317 | 5,391 | -1 | ±0% | 100,400 |
| 2024/06/18 | 5,378 | 5,435 | 5,358 | 5,392 | +14 | +0.3% | 161,000 |
| 2024/06/17 | 5,465 | 5,492 | 5,350 | 5,378 | -120 | -2.2% | 163,000 |
| 2024/06/14 | 5,484 | 5,530 | 5,443 | 5,498 | -2 | ±0% | 157,100 |
| 2024/06/13 | 5,560 | 5,560 | 5,441 | 5,500 | -62 | -1.1% | 103,700 |
| 2024/06/12 | 5,551 | 5,594 | 5,525 | 5,562 | -6 | -0.1% | 105,700 |
| 2024/06/11 | 5,668 | 5,687 | 5,564 | 5,568 | -100 | -1.8% | 123,300 |
| 2024/06/10 | 5,653 | 5,676 | 5,589 | 5,668 | +93 | +1.7% | 141,600 |
| 2024/06/07 | 5,665 | 5,684 | 5,550 | 5,575 | -122 | -2.1% | 123,400 |
| 2024/06/06 | 5,711 | 5,761 | 5,696 | 5,697 | -11 | -0.2% | 153,600 |
| 2024/06/05 | 5,680 | 5,763 | 5,671 | 5,708 | +19 | +0.3% | 145,000 |
| 2024/06/04 | 5,610 | 5,731 | 5,599 | 5,689 | -21 | -0.4% | 109,700 |
| 2024/06/03 | 5,710 | 5,749 | 5,658 | 5,710 | +36 | +0.6% | 106,600 |
| 2024/05/31 | 5,524 | 5,699 | 5,524 | 5,674 | +217 | +4% | 320,300 |
| 2024/05/30 | 5,418 | 5,475 | 5,365 | 5,457 | -35 | -0.6% | 396,100 |
| 2024/05/29 | 5,527 | 5,544 | 5,492 | 5,492 | -35 | -0.6% | 113,300 |
| 2024/05/28 | 5,560 | 5,573 | 5,527 | 5,527 | -38 | -0.7% | 86,700 |
201～
250
件表示中 / 3713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 | 715,700円 | +1.9% | -8.2% | 3.24% | 12.75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 |
| 京 王 | 343,700円 | +10.8% | -9.1% | 3.05% | 9.91倍 | 0.98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 |
| セイノーＨＤ | 216,500円 | +10.4% | +36.2% | 4.71% | 14.67倍 | 0.81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 |
| 京阪ＨＤ | 306,900円 | +3.9% | +0.2% | 2.90% | 10.32倍 | 1.01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 |
| 名 鉄 | 162,100円 | +2.8% | -10.8% | 2.47% | 12.22倍 | 0.69倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
市場注目の銘柄
チャート関連のコラム
