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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 330 | 335 | 327 | 328 | -2 | -0.6% | 468,000 |
| 2010/09/10 | 320 | 335 | 320 | 330 | +7 | +2.2% | 1,237,000 |
| 2010/09/09 | 324 | 326 | 321 | 323 | -4 | -1.2% | 1,092,000 |
| 2010/09/08 | 333 | 334 | 325 | 327 | -9 | -2.7% | 663,000 |
| 2010/09/07 | 335 | 339 | 333 | 336 | -1 | -0.3% | 590,000 |
| 2010/09/06 | 335 | 339 | 333 | 337 | +7 | +2.1% | 343,000 |
| 2010/09/03 | 331 | 334 | 328 | 330 | -1 | -0.3% | 571,000 |
| 2010/09/02 | 326 | 332 | 323 | 331 | +9 | +2.8% | 592,000 |
| 2010/09/01 | 321 | 323 | 315 | 322 | +1 | +0.3% | 918,000 |
| 2010/08/31 | 326 | 326 | 320 | 321 | -8 | -2.4% | 658,000 |
| 2010/08/30 | 327 | 333 | 325 | 329 | +4 | +1.2% | 774,000 |
| 2010/08/27 | 318 | 326 | 317 | 325 | +5 | +1.6% | 1,021,000 |
| 2010/08/26 | 324 | 324 | 315 | 320 | +1 | +0.3% | 682,000 |
| 2010/08/25 | 320 | 324 | 316 | 319 | -8 | -2.4% | 760,000 |
| 2010/08/24 | 331 | 332 | 323 | 327 | -5 | -1.5% | 657,000 |
| 2010/08/23 | 336 | 339 | 330 | 332 | -3 | -0.9% | 593,000 |
| 2010/08/20 | 340 | 343 | 329 | 335 | -10 | -2.9% | 903,000 |
| 2010/08/19 | 341 | 347 | 340 | 345 | +1 | +0.3% | 671,000 |
| 2010/08/18 | 345 | 347 | 336 | 344 | ±0 | ±0% | 635,000 |
| 2010/08/17 | 343 | 346 | 341 | 344 | -2 | -0.6% | 368,000 |
| 2010/08/16 | 346 | 348 | 343 | 346 | -2 | -0.6% | 380,000 |
| 2010/08/13 | 344 | 348 | 340 | 348 | +4 | +1.2% | 503,000 |
| 2010/08/12 | 337 | 345 | 336 | 344 | -1 | -0.3% | 936,000 |
| 2010/08/11 | 355 | 356 | 344 | 345 | -13 | -3.6% | 506,000 |
| 2010/08/10 | 363 | 367 | 356 | 358 | -6 | -1.6% | 679,000 |
| 2010/08/09 | 367 | 369 | 363 | 364 | -11 | -2.9% | 961,000 |
| 2010/08/06 | 367 | 377 | 366 | 375 | +5 | +1.4% | 676,000 |
| 2010/08/05 | 365 | 370 | 365 | 370 | +8 | +2.2% | 607,000 |
| 2010/08/04 | 365 | 367 | 357 | 362 | -10 | -2.7% | 984,000 |
| 2010/08/03 | 368 | 378 | 367 | 372 | +12 | +3.3% | 1,103,000 |
| 2010/08/02 | 360 | 368 | 358 | 360 | -5 | -1.4% | 686,000 |
| 2010/07/30 | 367 | 372 | 362 | 365 | -7 | -1.9% | 574,000 |
| 2010/07/29 | 372 | 375 | 370 | 372 | -3 | -0.8% | 506,000 |
| 2010/07/28 | 374 | 376 | 372 | 375 | +4 | +1.1% | 576,000 |
| 2010/07/27 | 369 | 372 | 368 | 371 | +1 | +0.3% | 792,000 |
| 2010/07/26 | 371 | 375 | 366 | 370 | +15 | +4.2% | 1,260,000 |
| 2010/07/23 | 346 | 358 | 346 | 355 | +13 | +3.8% | 644,000 |
| 2010/07/22 | 343 | 347 | 340 | 342 | -6 | -1.7% | 580,000 |
| 2010/07/21 | 349 | 350 | 342 | 348 | -2 | -0.6% | 958,000 |
| 2010/07/20 | 352 | 358 | 349 | 350 | -6 | -1.7% | 1,150,000 |
| 2010/07/16 | 357 | 359 | 356 | 356 | -6 | -1.7% | 460,000 |
| 2010/07/15 | 361 | 364 | 360 | 362 | -2 | -0.5% | 328,000 |
| 2010/07/14 | 358 | 367 | 356 | 364 | +10 | +2.8% | 637,000 |
| 2010/07/13 | 361 | 365 | 354 | 354 | -8 | -2.2% | 809,000 |
| 2010/07/12 | 367 | 375 | 361 | 362 | +1 | +0.3% | 768,000 |
| 2010/07/09 | 359 | 362 | 358 | 361 | -2 | -0.6% | 516,000 |
| 2010/07/08 | 359 | 364 | 358 | 363 | +12 | +3.4% | 585,000 |
| 2010/07/07 | 361 | 361 | 350 | 351 | -10 | -2.8% | 731,000 |
| 2010/07/06 | 352 | 361 | 350 | 361 | +4 | +1.1% | 442,000 |
| 2010/07/05 | 359 | 361 | 355 | 357 | +3 | +0.8% | 833,000 |
3601～
3650
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
