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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 5,169 | 5,190 | 5,096 | 5,190 | -9 | -0.2% | 149,000 |
| 2024/03/11 | 5,250 | 5,250 | 5,148 | 5,199 | -85 | -1.6% | 123,100 |
| 2024/03/08 | 5,239 | 5,298 | 5,184 | 5,284 | -17 | -0.3% | 111,800 |
| 2024/03/07 | 5,338 | 5,348 | 5,270 | 5,301 | +50 | +1% | 108,900 |
| 2024/03/06 | 5,234 | 5,298 | 5,206 | 5,251 | +45 | +0.9% | 101,500 |
| 2024/03/05 | 5,212 | 5,280 | 5,167 | 5,206 | -28 | -0.5% | 82,200 |
| 2024/03/04 | 5,286 | 5,306 | 5,201 | 5,234 | -80 | -1.5% | 117,100 |
| 2024/03/01 | 5,323 | 5,389 | 5,270 | 5,314 | +23 | +0.4% | 59,400 |
| 2024/02/29 | 5,372 | 5,397 | 5,263 | 5,291 | -64 | -1.2% | 133,300 |
| 2024/02/28 | 5,338 | 5,375 | 5,298 | 5,355 | +18 | +0.3% | 98,600 |
| 2024/02/27 | 5,407 | 5,447 | 5,321 | 5,337 | -31 | -0.6% | 141,400 |
| 2024/02/26 | 5,362 | 5,424 | 5,342 | 5,368 | +6 | +0.1% | 165,000 |
| 2024/02/22 | 5,330 | 5,393 | 5,277 | 5,362 | +46 | +0.9% | 120,600 |
| 2024/02/21 | 5,323 | 5,359 | 5,277 | 5,316 | -37 | -0.7% | 119,500 |
| 2024/02/20 | 5,372 | 5,404 | 5,349 | 5,353 | -28 | -0.5% | 112,400 |
| 2024/02/19 | 5,280 | 5,423 | 5,280 | 5,381 | +84 | +1.6% | 118,600 |
| 2024/02/16 | 5,203 | 5,338 | 5,195 | 5,297 | +119 | +2.3% | 193,400 |
| 2024/02/15 | 5,206 | 5,224 | 5,110 | 5,178 | -53 | -1% | 195,400 |
| 2024/02/14 | 5,274 | 5,274 | 5,164 | 5,231 | -53 | -1% | 148,500 |
| 2024/02/13 | 5,309 | 5,309 | 5,246 | 5,284 | -27 | -0.5% | 117,700 |
| 2024/02/09 | 5,353 | 5,405 | 5,302 | 5,311 | -69 | -1.3% | 103,600 |
| 2024/02/08 | 5,364 | 5,460 | 5,315 | 5,380 | -6 | -0.1% | 174,100 |
| 2024/02/07 | 5,430 | 5,458 | 5,342 | 5,386 | -51 | -0.9% | 128,500 |
| 2024/02/06 | 5,448 | 5,484 | 5,401 | 5,437 | -2 | ±0% | 159,100 |
| 2024/02/05 | 5,603 | 5,614 | 5,432 | 5,439 | -164 | -2.9% | 192,600 |
| 2024/02/02 | 5,494 | 5,644 | 5,451 | 5,603 | +153 | +2.8% | 324,600 |
| 2024/02/01 | 5,479 | 5,509 | 5,364 | 5,450 | -94 | -1.7% | 220,300 |
| 2024/01/31 | 5,161 | 5,560 | 5,153 | 5,544 | +283 | +5.4% | 345,400 |
| 2024/01/30 | 5,272 | 5,292 | 5,258 | 5,261 | +18 | +0.3% | 136,300 |
| 2024/01/29 | 5,194 | 5,249 | 5,153 | 5,243 | +49 | +0.9% | 142,200 |
| 2024/01/26 | 5,169 | 5,220 | 5,132 | 5,194 | +11 | +0.2% | 198,600 |
| 2024/01/25 | 5,197 | 5,214 | 5,164 | 5,183 | -25 | -0.5% | 133,600 |
| 2024/01/24 | 5,231 | 5,236 | 5,197 | 5,208 | -34 | -0.6% | 153,500 |
| 2024/01/23 | 5,241 | 5,274 | 5,203 | 5,242 | +14 | +0.3% | 91,500 |
| 2024/01/22 | 5,230 | 5,247 | 5,214 | 5,228 | +34 | +0.7% | 73,300 |
| 2024/01/19 | 5,234 | 5,248 | 5,165 | 5,194 | +5 | +0.1% | 125,400 |
| 2024/01/18 | 5,194 | 5,232 | 5,174 | 5,189 | -22 | -0.4% | 81,600 |
| 2024/01/17 | 5,275 | 5,325 | 5,210 | 5,211 | -64 | -1.2% | 134,500 |
| 2024/01/16 | 5,360 | 5,396 | 5,267 | 5,275 | -114 | -2.1% | 102,800 |
| 2024/01/15 | 5,310 | 5,396 | 5,310 | 5,389 | +56 | +1.1% | 79,300 |
| 2024/01/12 | 5,340 | 5,365 | 5,314 | 5,333 | +23 | +0.4% | 114,400 |
| 2024/01/11 | 5,299 | 5,331 | 5,289 | 5,310 | +24 | +0.5% | 143,600 |
| 2024/01/10 | 5,292 | 5,306 | 5,251 | 5,286 | +1 | ±0% | 130,200 |
| 2024/01/09 | 5,261 | 5,290 | 5,228 | 5,285 | +52 | +1% | 139,100 |
| 2024/01/05 | 5,235 | 5,256 | 5,205 | 5,233 | -13 | -0.2% | 217,600 |
| 2024/01/04 | 5,181 | 5,265 | 5,126 | 5,246 | +65 | +1.3% | 96,800 |
| 2023/12/29 | 5,206 | 5,229 | 5,147 | 5,181 | -33 | -0.6% | 73,000 |
| 2023/12/28 | 5,196 | 5,226 | 5,191 | 5,214 | +18 | +0.3% | 73,700 |
| 2023/12/27 | 5,143 | 5,220 | 5,143 | 5,196 | +68 | +1.3% | 102,300 |
| 2023/12/26 | 5,150 | 5,160 | 5,118 | 5,128 | -7 | -0.1% | 92,800 |
301～
350
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
