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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 4,990 | 5,040 | 4,970 | 5,040 | +40 | +0.8% | 70,100 |
| 2023/02/24 | 4,995 | 5,000 | 4,935 | 5,000 | +35 | +0.7% | 107,600 |
| 2023/02/22 | 4,920 | 5,030 | 4,920 | 4,965 | +40 | +0.8% | 215,500 |
| 2023/02/21 | 4,860 | 4,945 | 4,825 | 4,925 | +85 | +1.8% | 205,600 |
| 2023/02/20 | 4,930 | 4,940 | 4,840 | 4,840 | -65 | -1.3% | 100,200 |
| 2023/02/17 | 4,905 | 4,925 | 4,865 | 4,905 | -20 | -0.4% | 139,800 |
| 2023/02/16 | 4,920 | 4,935 | 4,880 | 4,925 | -45 | -0.9% | 166,800 |
| 2023/02/15 | 5,030 | 5,050 | 4,915 | 4,970 | -30 | -0.6% | 111,800 |
| 2023/02/14 | 5,080 | 5,090 | 4,995 | 5,000 | ±0 | ±0% | 77,800 |
| 2023/02/13 | 4,975 | 5,070 | 4,975 | 5,000 | +45 | +0.9% | 60,200 |
| 2023/02/10 | 4,940 | 5,010 | 4,925 | 4,955 | -20 | -0.4% | 134,500 |
| 2023/02/09 | 4,935 | 4,990 | 4,915 | 4,975 | -25 | -0.5% | 204,400 |
| 2023/02/08 | 4,995 | 5,030 | 4,975 | 5,000 | ±0 | ±0% | 68,200 |
| 2023/02/07 | 5,030 | 5,030 | 4,975 | 5,000 | -30 | -0.6% | 103,200 |
| 2023/02/06 | 5,030 | 5,070 | 4,940 | 5,030 | +10 | +0.2% | 130,300 |
| 2023/02/03 | 5,090 | 5,110 | 4,995 | 5,020 | -90 | -1.8% | 75,400 |
| 2023/02/02 | 5,140 | 5,190 | 5,090 | 5,110 | -20 | -0.4% | 105,000 |
| 2023/02/01 | 5,150 | 5,220 | 5,110 | 5,130 | +40 | +0.8% | 151,800 |
| 2023/01/31 | 5,100 | 5,340 | 5,080 | 5,090 | -20 | -0.4% | 374,200 |
| 2023/01/30 | 4,735 | 5,350 | 4,610 | 5,110 | +365 | +7.7% | 580,200 |
| 2023/01/27 | 4,800 | 4,805 | 4,700 | 4,745 | -60 | -1.2% | 109,200 |
| 2023/01/26 | 4,800 | 4,825 | 4,770 | 4,805 | -5 | -0.1% | 91,600 |
| 2023/01/25 | 4,760 | 4,835 | 4,740 | 4,810 | +55 | +1.2% | 97,700 |
| 2023/01/24 | 4,715 | 4,755 | 4,710 | 4,755 | +35 | +0.7% | 75,500 |
| 2023/01/23 | 4,730 | 4,730 | 4,685 | 4,720 | +45 | +1% | 92,800 |
| 2023/01/20 | 4,695 | 4,700 | 4,650 | 4,675 | -40 | -0.8% | 64,700 |
| 2023/01/19 | 4,765 | 4,800 | 4,705 | 4,715 | -5 | -0.1% | 86,000 |
| 2023/01/18 | 4,730 | 4,760 | 4,665 | 4,720 | +45 | +1% | 82,200 |
| 2023/01/17 | 4,610 | 4,695 | 4,610 | 4,675 | +75 | +1.6% | 106,600 |
| 2023/01/16 | 4,575 | 4,630 | 4,560 | 4,600 | +10 | +0.2% | 73,800 |
| 2023/01/13 | 4,600 | 4,620 | 4,560 | 4,590 | -65 | -1.4% | 92,400 |
| 2023/01/12 | 4,695 | 4,705 | 4,655 | 4,655 | -40 | -0.9% | 78,100 |
| 2023/01/11 | 4,655 | 4,710 | 4,645 | 4,695 | +55 | +1.2% | 75,300 |
| 2023/01/10 | 4,615 | 4,650 | 4,590 | 4,640 | +75 | +1.6% | 128,800 |
| 2023/01/06 | 4,600 | 4,615 | 4,540 | 4,565 | -65 | -1.4% | 159,600 |
| 2023/01/05 | 4,640 | 4,645 | 4,570 | 4,630 | -20 | -0.4% | 110,600 |
| 2023/01/04 | 4,760 | 4,790 | 4,645 | 4,650 | -180 | -3.7% | 124,500 |
| 2022/12/30 | 4,805 | 4,875 | 4,805 | 4,830 | +25 | +0.5% | 84,500 |
| 2022/12/29 | 4,795 | 4,815 | 4,760 | 4,805 | +15 | +0.3% | 71,800 |
| 2022/12/28 | 4,795 | 4,830 | 4,790 | 4,790 | -30 | -0.6% | 88,100 |
| 2022/12/27 | 4,840 | 4,855 | 4,795 | 4,820 | -5 | -0.1% | 64,500 |
| 2022/12/26 | 4,845 | 4,855 | 4,790 | 4,825 | +10 | +0.2% | 100,600 |
| 2022/12/23 | 4,805 | 4,850 | 4,800 | 4,815 | -45 | -0.9% | 103,800 |
| 2022/12/22 | 4,840 | 4,875 | 4,825 | 4,860 | +25 | +0.5% | 116,000 |
| 2022/12/21 | 4,855 | 4,875 | 4,800 | 4,835 | -50 | -1% | 114,300 |
| 2022/12/20 | 4,910 | 4,945 | 4,795 | 4,885 | -25 | -0.5% | 146,600 |
| 2022/12/19 | 4,915 | 4,970 | 4,895 | 4,910 | +10 | +0.2% | 102,200 |
| 2022/12/16 | 4,905 | 4,935 | 4,890 | 4,900 | -45 | -0.9% | 93,400 |
| 2022/12/15 | 4,910 | 4,955 | 4,900 | 4,945 | +30 | +0.6% | 44,700 |
| 2022/12/14 | 4,945 | 4,950 | 4,905 | 4,915 | -35 | -0.7% | 60,300 |
301～
350
件表示中 / 3458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 | 551,100円 | +4.2% | +2.4% | 3.27% | 12.23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 | 311,000円 | +1.3% | +2.7% | 1.29% | 13.08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 | 120,400円 | +8.8% | -2.1% | 1.33% | 19.73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 | 271,400円 | +7.3% | -2.1% | 1.29% | 17.17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 | 251,400円 | +7.7% | +6.7% | 1.99% | 12.90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
