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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 352 | 358 | 349 | 354 | +1 | +0.3% | 833,000 |
| 2010/07/01 | 354 | 356 | 348 | 353 | -3 | -0.8% | 842,000 |
| 2010/06/30 | 359 | 361 | 355 | 356 | -11 | -3% | 770,000 |
| 2010/06/29 | 371 | 377 | 366 | 367 | -4 | -1.1% | 1,332,000 |
| 2010/06/28 | 370 | 374 | 364 | 371 | -2 | -0.5% | 1,284,000 |
| 2010/06/25 | 374 | 374 | 370 | 373 | -1 | -0.3% | 780,000 |
| 2010/06/24 | 372 | 379 | 369 | 374 | -3 | -0.8% | 1,492,000 |
| 2010/06/23 | 372 | 379 | 371 | 377 | +5 | +1.3% | 1,759,000 |
| 2010/06/22 | 372 | 373 | 369 | 372 | ±0 | ±0% | 1,199,000 |
| 2010/06/21 | 367 | 374 | 367 | 372 | +5 | +1.4% | 1,107,000 |
| 2010/06/18 | 365 | 371 | 363 | 367 | +6 | +1.7% | 1,228,000 |
| 2010/06/17 | 365 | 369 | 360 | 361 | -4 | -1.1% | 1,426,000 |
| 2010/06/16 | 360 | 367 | 360 | 365 | +7 | +2% | 1,352,000 |
| 2010/06/15 | 355 | 359 | 354 | 358 | +2 | +0.6% | 991,000 |
| 2010/06/14 | 355 | 358 | 353 | 356 | +2 | +0.6% | 1,171,000 |
| 2010/06/11 | 351 | 357 | 348 | 354 | +11 | +3.2% | 1,745,000 |
| 2010/06/10 | 349 | 350 | 339 | 343 | -6 | -1.7% | 3,044,000 |
| 2010/06/09 | 355 | 357 | 344 | 349 | -7 | -2% | 3,065,000 |
| 2010/06/08 | 355 | 358 | 353 | 356 | -5 | -1.4% | 1,665,000 |
| 2010/06/07 | 360 | 363 | 358 | 361 | -7 | -1.9% | 1,012,000 |
| 2010/06/04 | 372 | 372 | 362 | 368 | -3 | -0.8% | 1,464,000 |
| 2010/06/03 | 368 | 374 | 363 | 371 | +11 | +3.1% | 2,872,000 |
| 2010/06/02 | 369 | 369 | 357 | 360 | -25 | -6.5% | 4,272,000 |
| 2010/06/01 | 391 | 391 | 382 | 385 | -5 | -1.3% | 1,369,000 |
| 2010/05/31 | 381 | 392 | 379 | 390 | +6 | +1.6% | 1,758,000 |
| 2010/05/28 | 379 | 389 | 374 | 384 | +13 | +3.5% | 2,255,000 |
| 2010/05/27 | 365 | 376 | 364 | 371 | +7 | +1.9% | 3,001,000 |
| 2010/05/26 | 371 | 372 | 358 | 364 | -5 | -1.4% | 2,103,000 |
| 2010/05/25 | 371 | 381 | 366 | 369 | +6 | +1.7% | 4,677,000 |
| 2010/05/24 | 364 | 369 | 361 | 363 | +2 | +0.6% | 2,345,000 |
| 2010/05/21 | 361 | 368 | 356 | 361 | -4 | -1.1% | 2,842,000 |
| 2010/05/20 | 366 | 370 | 362 | 365 | ±0 | ±0% | 2,674,000 |
| 2010/05/19 | 355 | 365 | 354 | 365 | +9 | +2.5% | 2,654,000 |
| 2010/05/18 | 359 | 362 | 351 | 356 | -3 | -0.8% | 1,902,000 |
| 2010/05/17 | 359 | 365 | 357 | 359 | +1 | +0.3% | 2,251,000 |
| 2010/05/14 | 358 | 366 | 357 | 358 | -4 | -1.1% | 3,798,000 |
| 2010/05/13 | 372 | 373 | 357 | 362 | -20 | -5.2% | 7,149,000 |
| 2010/05/12 | 397 | 398 | 373 | 382 | -16 | -4% | 3,773,000 |
| 2010/05/11 | 402 | 405 | 394 | 398 | +4 | +1% | 1,297,000 |
| 2010/05/10 | 390 | 395 | 384 | 394 | -2 | -0.5% | 1,315,000 |
| 2010/05/07 | 382 | 399 | 382 | 396 | -9 | -2.2% | 1,484,000 |
| 2010/05/06 | 420 | 420 | 404 | 405 | -23 | -5.4% | 2,028,000 |
| 2010/04/30 | 421 | 428 | 421 | 428 | +9 | +2.1% | 1,493,000 |
| 2010/04/28 | 421 | 423 | 416 | 419 | -6 | -1.4% | 1,405,000 |
| 2010/04/27 | 430 | 431 | 424 | 425 | -7 | -1.6% | 1,316,000 |
| 2010/04/26 | 435 | 436 | 429 | 432 | +2 | +0.5% | 1,185,000 |
| 2010/04/23 | 428 | 433 | 423 | 430 | +2 | +0.5% | 1,638,000 |
| 2010/04/22 | 428 | 430 | 421 | 428 | -5 | -1.2% | 1,692,000 |
| 2010/04/21 | 429 | 436 | 423 | 433 | +8 | +1.9% | 2,950,000 |
| 2010/04/20 | 425 | 433 | 423 | 425 | -2 | -0.5% | 2,608,000 |
3651～
3700
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
