相鉄ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,506 | 2,521 | 2,488 | 2,490 | -19.5 | -0.8% | 122,800 |
| 2024/11/20 | 2,530 | 2,547.5 | 2,499.5 | 2,509.5 | -35 | -1.4% | 129,200 |
| 2024/11/19 | 2,560 | 2,576 | 2,538 | 2,544.5 | -7.5 | -0.3% | 144,400 |
| 2024/11/18 | 2,523 | 2,556 | 2,521.5 | 2,552 | +51.5 | +2.1% | 201,900 |
| 2024/11/15 | 2,522 | 2,524 | 2,496.5 | 2,500.5 | +6 | +0.2% | 141,300 |
| 2024/11/14 | 2,525 | 2,533 | 2,490 | 2,494.5 | -46 | -1.8% | 198,400 |
| 2024/11/13 | 2,515.5 | 2,555 | 2,513 | 2,540.5 | +22.5 | +0.9% | 208,500 |
| 2024/11/12 | 2,530.5 | 2,545 | 2,500 | 2,518 | -9 | -0.4% | 161,100 |
| 2024/11/11 | 2,463 | 2,530 | 2,451.5 | 2,527 | +34 | +1.4% | 206,600 |
| 2024/11/08 | 2,466.5 | 2,500 | 2,458.5 | 2,493 | +30 | +1.2% | 272,000 |
| 2024/11/07 | 2,455 | 2,498 | 2,443 | 2,463 | +44 | +1.8% | 264,800 |
| 2024/11/06 | 2,444.5 | 2,465.5 | 2,412 | 2,419 | -19 | -0.8% | 199,200 |
| 2024/11/05 | 2,446.5 | 2,453.5 | 2,400 | 2,438 | -28 | -1.1% | 262,600 |
| 2024/11/01 | 2,397.5 | 2,478 | 2,377.5 | 2,466 | +68.5 | +2.9% | 443,200 |
| 2024/10/31 | 2,320 | 2,422 | 2,311 | 2,397.5 | +88 | +3.8% | 605,200 |
| 2024/10/30 | 2,308 | 2,321.5 | 2,291.5 | 2,309.5 | +5.5 | +0.2% | 749,200 |
| 2024/10/29 | 2,290.5 | 2,304 | 2,280 | 2,304 | +28.5 | +1.3% | 227,000 |
| 2024/10/28 | 2,240 | 2,281 | 2,230.5 | 2,275.5 | +38 | +1.7% | 203,500 |
| 2024/10/25 | 2,264.5 | 2,265 | 2,227 | 2,237.5 | -13.5 | -0.6% | 240,700 |
| 2024/10/24 | 2,260 | 2,261 | 2,240.5 | 2,251 | -9 | -0.4% | 178,300 |
| 2024/10/23 | 2,276.5 | 2,288 | 2,260 | 2,260 | -16.5 | -0.7% | 167,100 |
| 2024/10/22 | 2,315 | 2,316 | 2,270 | 2,276.5 | -43 | -1.9% | 275,000 |
| 2024/10/21 | 2,319 | 2,340 | 2,309.5 | 2,319.5 | +7 | +0.3% | 137,500 |
| 2024/10/18 | 2,329 | 2,334 | 2,305 | 2,312.5 | -13.5 | -0.6% | 155,100 |
| 2024/10/17 | 2,366 | 2,366 | 2,326 | 2,326 | -43 | -1.8% | 203,000 |
| 2024/10/16 | 2,381.5 | 2,408 | 2,369 | 2,369 | -17.5 | -0.7% | 130,000 |
| 2024/10/15 | 2,368 | 2,392 | 2,358 | 2,386.5 | +19 | +0.8% | 207,700 |
| 2024/10/11 | 2,388 | 2,391 | 2,365.5 | 2,367.5 | -28 | -1.2% | 158,000 |
| 2024/10/10 | 2,395 | 2,423.5 | 2,386 | 2,395.5 | +19 | +0.8% | 198,700 |
| 2024/10/09 | 2,383 | 2,403.5 | 2,364.5 | 2,376.5 | -19.5 | -0.8% | 178,500 |
| 2024/10/08 | 2,382 | 2,407 | 2,382 | 2,396 | -4 | -0.2% | 165,900 |
| 2024/10/07 | 2,388 | 2,406.5 | 2,384 | 2,400 | +14.5 | +0.6% | 178,300 |
| 2024/10/04 | 2,362.5 | 2,391 | 2,350.5 | 2,385.5 | +28 | +1.2% | 180,500 |
| 2024/10/03 | 2,378.5 | 2,385 | 2,357 | 2,357.5 | +6 | +0.3% | 160,600 |
| 2024/10/02 | 2,385 | 2,399 | 2,349.5 | 2,351.5 | -31 | -1.3% | 204,500 |
| 2024/10/01 | 2,370.5 | 2,387.5 | 2,352 | 2,382.5 | -2.5 | -0.1% | 206,400 |
| 2024/09/30 | 2,361 | 2,417 | 2,361 | 2,385 | -20.5 | -0.9% | 275,700 |
| 2024/09/27 | 2,398.5 | 2,440.5 | 2,385 | 2,405.5 | -7.5 | -0.3% | 886,600 |
| 2024/09/26 | 2,403 | 2,418.5 | 2,381 | 2,413 | +19 | +0.8% | 1,347,300 |
| 2024/09/25 | 2,382 | 2,395 | 2,346.5 | 2,394 | +34 | +1.4% | 776,100 |
| 2024/09/24 | 2,396 | 2,400 | 2,354.5 | 2,360 | -37 | -1.5% | 710,700 |
| 2024/09/20 | 2,424 | 2,425.5 | 2,397 | 2,397 | -20 | -0.8% | 470,600 |
| 2024/09/19 | 2,407.5 | 2,422 | 2,385.5 | 2,417 | +27.5 | +1.2% | 380,200 |
| 2024/09/18 | 2,415 | 2,425.5 | 2,374 | 2,389.5 | -24.5 | -1% | 203,600 |
| 2024/09/17 | 2,403.5 | 2,438.5 | 2,383 | 2,414 | +16.5 | +0.7% | 216,100 |
| 2024/09/13 | 2,413.5 | 2,420 | 2,397 | 2,397.5 | -34 | -1.4% | 227,900 |
| 2024/09/12 | 2,417.5 | 2,448 | 2,411.5 | 2,431.5 | +32 | +1.3% | 250,300 |
| 2024/09/11 | 2,452.5 | 2,452.5 | 2,383 | 2,399.5 | -61.5 | -2.5% | 228,700 |
| 2024/09/10 | 2,410 | 2,470.5 | 2,410 | 2,461 | +53 | +2.2% | 151,500 |
| 2024/09/09 | 2,400 | 2,423.5 | 2,383.5 | 2,408 | -20.5 | -0.8% | 228,200 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「相鉄ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 相鉄ＨＤ | 248,000円 | +8.0% | +13.4% | 2.42% | 11.68倍 | 1.37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 |
| 南海電 | 243,200円 | +8.6% | +12.6% | 1.44% | 12.99倍 | 0.92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 |
| ニッコンＨＤ | 194,000円 | +12.5% | +6.0% | 2.78% | 14.21倍 | 0.99倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| センコーＧＨＤ | 149,800円 | +10.5% | +14.7% | 3.07% | 11.76倍 | 1.19倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| アルプス物 | 578,000円 | - | - | 0.00% | - | 3.36倍 |
|
アルプスアルパイン系。ＴＤＫ物流合併し電子部品強化。生協、通販も。旧日立物流がＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
