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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 5,597 | 5,598 | 5,525 | 5,565 | -6 | -0.1% | 89,300 |
| 2024/05/24 | 5,461 | 5,621 | 5,461 | 5,571 | +56 | +1% | 127,300 |
| 2024/05/23 | 5,435 | 5,535 | 5,411 | 5,515 | -2 | ±0% | 93,700 |
| 2024/05/22 | 5,490 | 5,567 | 5,450 | 5,517 | +36 | +0.7% | 111,500 |
| 2024/05/21 | 5,524 | 5,570 | 5,477 | 5,481 | -30 | -0.5% | 187,200 |
| 2024/05/20 | 5,457 | 5,595 | 5,457 | 5,511 | +58 | +1.1% | 163,200 |
| 2024/05/17 | 5,415 | 5,463 | 5,359 | 5,453 | +28 | +0.5% | 188,700 |
| 2024/05/16 | 5,505 | 5,549 | 5,350 | 5,425 | -50 | -0.9% | 199,200 |
| 2024/05/15 | 5,548 | 5,581 | 5,435 | 5,475 | -173 | -3.1% | 236,200 |
| 2024/05/14 | 5,691 | 5,748 | 5,569 | 5,648 | -125 | -2.2% | 248,500 |
| 2024/05/13 | 5,391 | 5,850 | 5,203 | 5,773 | +294 | +5.4% | 672,900 |
| 2024/05/10 | 5,445 | 5,493 | 5,425 | 5,479 | +47 | +0.9% | 93,300 |
| 2024/05/09 | 5,397 | 5,448 | 5,377 | 5,432 | +43 | +0.8% | 80,800 |
| 2024/05/08 | 5,442 | 5,472 | 5,340 | 5,389 | -60 | -1.1% | 80,800 |
| 2024/05/07 | 5,426 | 5,480 | 5,411 | 5,449 | -38 | -0.7% | 100,500 |
| 2024/05/02 | 5,422 | 5,487 | 5,402 | 5,487 | +45 | +0.8% | 116,600 |
| 2024/05/01 | 5,419 | 5,490 | 5,366 | 5,442 | -29 | -0.5% | 77,900 |
| 2024/04/30 | 5,487 | 5,491 | 5,418 | 5,471 | +45 | +0.8% | 92,400 |
| 2024/04/26 | 5,393 | 5,472 | 5,347 | 5,426 | +15 | +0.3% | 108,500 |
| 2024/04/25 | 5,493 | 5,505 | 5,384 | 5,411 | -50 | -0.9% | 102,800 |
| 2024/04/24 | 5,440 | 5,461 | 5,389 | 5,461 | +42 | +0.8% | 99,300 |
| 2024/04/23 | 5,394 | 5,425 | 5,364 | 5,419 | +17 | +0.3% | 73,700 |
| 2024/04/22 | 5,350 | 5,414 | 5,317 | 5,402 | +105 | +2% | 112,100 |
| 2024/04/19 | 5,306 | 5,366 | 5,246 | 5,297 | -4 | -0.1% | 142,600 |
| 2024/04/18 | 5,348 | 5,366 | 5,295 | 5,301 | +22 | +0.4% | 133,200 |
| 2024/04/17 | 5,344 | 5,347 | 5,221 | 5,279 | -64 | -1.2% | 91,000 |
| 2024/04/16 | 5,343 | 5,414 | 5,315 | 5,343 | -5 | -0.1% | 101,200 |
| 2024/04/15 | 5,242 | 5,358 | 5,227 | 5,348 | +92 | +1.8% | 76,900 |
| 2024/04/12 | 5,188 | 5,273 | 5,180 | 5,256 | +87 | +1.7% | 92,400 |
| 2024/04/11 | 5,120 | 5,178 | 5,120 | 5,169 | -34 | -0.7% | 63,100 |
| 2024/04/10 | 5,150 | 5,205 | 5,145 | 5,203 | +42 | +0.8% | 67,700 |
| 2024/04/09 | 5,194 | 5,194 | 5,139 | 5,161 | -26 | -0.5% | 70,000 |
| 2024/04/08 | 5,174 | 5,194 | 5,123 | 5,187 | +56 | +1.1% | 101,000 |
| 2024/04/05 | 5,072 | 5,145 | 5,030 | 5,131 | -19 | -0.4% | 97,200 |
| 2024/04/04 | 5,176 | 5,196 | 5,116 | 5,150 | +23 | +0.4% | 85,100 |
| 2024/04/03 | 5,094 | 5,147 | 5,073 | 5,127 | +10 | +0.2% | 160,800 |
| 2024/04/02 | 5,133 | 5,137 | 5,074 | 5,117 | -31 | -0.6% | 134,300 |
| 2024/04/01 | 5,219 | 5,244 | 5,142 | 5,148 | -74 | -1.4% | 89,900 |
| 2024/03/29 | 5,180 | 5,244 | 5,179 | 5,222 | +28 | +0.5% | 63,500 |
| 2024/03/28 | 5,326 | 5,326 | 5,158 | 5,194 | -227 | -4.2% | 126,600 |
| 2024/03/27 | 5,427 | 5,456 | 5,402 | 5,421 | +16 | +0.3% | 199,900 |
| 2024/03/26 | 5,368 | 5,460 | 5,352 | 5,405 | -19 | -0.4% | 109,200 |
| 2024/03/25 | 5,472 | 5,481 | 5,409 | 5,424 | -52 | -0.9% | 90,100 |
| 2024/03/22 | 5,500 | 5,514 | 5,429 | 5,476 | +24 | +0.4% | 99,300 |
| 2024/03/21 | 5,394 | 5,472 | 5,376 | 5,452 | +68 | +1.3% | 121,900 |
| 2024/03/19 | 5,276 | 5,384 | 5,269 | 5,384 | +86 | +1.6% | 80,600 |
| 2024/03/18 | 5,298 | 5,324 | 5,267 | 5,298 | +26 | +0.5% | 79,500 |
| 2024/03/15 | 5,230 | 5,315 | 5,224 | 5,272 | +36 | +0.7% | 249,900 |
| 2024/03/14 | 5,241 | 5,259 | 5,203 | 5,236 | +29 | +0.6% | 90,200 |
| 2024/03/13 | 5,210 | 5,253 | 5,176 | 5,207 | +17 | +0.3% | 99,500 |
251～
300
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
