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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 2,129.5 | 2,140 | 2,120.5 | 2,136.5 | +19 | +0.9% | 1,321,000 |
| 2025/03/05 | 2,121.5 | 2,140.5 | 2,110 | 2,117.5 | -5 | -0.2% | 1,931,600 |
| 2025/03/04 | 2,130 | 2,142.5 | 2,111.5 | 2,122.5 | -40.5 | -1.9% | 3,152,400 |
| 2025/03/03 | 2,245 | 2,258 | 2,163 | 2,163 | -82 | -3.7% | 3,498,000 |
| 2025/02/28 | 2,243 | 2,261 | 2,225.5 | 2,245 | -8.5 | -0.4% | 761,100 |
| 2025/02/27 | 2,239.5 | 2,263 | 2,239 | 2,253.5 | +11.5 | +0.5% | 571,600 |
| 2025/02/26 | 2,279 | 2,299 | 2,236.5 | 2,242 | -38 | -1.7% | 799,800 |
| 2025/02/25 | 2,270 | 2,320 | 2,269 | 2,280 | ±0 | ±0% | 860,400 |
| 2025/02/21 | 2,257.5 | 2,311 | 2,257.5 | 2,280 | -127.5 | -5.3% | 1,593,000 |
| 2025/02/20 | 2,420 | 2,420 | 2,392.5 | 2,407.5 | -13 | -0.5% | 193,900 |
| 2025/02/19 | 2,458 | 2,458 | 2,417 | 2,420.5 | -34 | -1.4% | 190,700 |
| 2025/02/18 | 2,443 | 2,458.5 | 2,440.5 | 2,454.5 | +16.5 | +0.7% | 166,700 |
| 2025/02/17 | 2,450 | 2,458.5 | 2,438 | 2,438 | ±0 | ±0% | 111,400 |
| 2025/02/14 | 2,458 | 2,458 | 2,427.5 | 2,438 | -14 | -0.6% | 192,700 |
| 2025/02/13 | 2,445.5 | 2,462 | 2,445.5 | 2,452 | +24.5 | +1% | 231,600 |
| 2025/02/12 | 2,480 | 2,480 | 2,424.5 | 2,427.5 | -45.5 | -1.8% | 309,900 |
| 2025/02/10 | 2,504 | 2,514.5 | 2,471 | 2,473 | -31 | -1.2% | 346,200 |
| 2025/02/07 | 2,540 | 2,595 | 2,501.5 | 2,504 | -27.5 | -1.1% | 182,600 |
| 2025/02/06 | 2,530 | 2,587 | 2,522.5 | 2,531.5 | +10 | +0.4% | 266,700 |
| 2025/02/05 | 2,526 | 2,531 | 2,506.5 | 2,521.5 | -9.5 | -0.4% | 145,400 |
| 2025/02/04 | 2,550 | 2,555.5 | 2,519.5 | 2,531 | -18.5 | -0.7% | 150,300 |
| 2025/02/03 | 2,560 | 2,560 | 2,530.5 | 2,549.5 | -25.5 | -1% | 150,200 |
| 2025/01/31 | 2,569 | 2,578.5 | 2,533 | 2,575 | +8 | +0.3% | 147,600 |
| 2025/01/30 | 2,555 | 2,569.5 | 2,543 | 2,567 | +13 | +0.5% | 118,600 |
| 2025/01/29 | 2,552 | 2,562 | 2,530 | 2,554 | -3 | -0.1% | 74,500 |
| 2025/01/28 | 2,530 | 2,562 | 2,529.5 | 2,557 | +28.5 | +1.1% | 134,400 |
| 2025/01/27 | 2,499.5 | 2,528.5 | 2,499.5 | 2,528.5 | +49.5 | +2% | 133,400 |
| 2025/01/24 | 2,490 | 2,510 | 2,474.5 | 2,479 | +7.5 | +0.3% | 85,900 |
| 2025/01/23 | 2,474 | 2,482 | 2,463 | 2,471.5 | -2.5 | -0.1% | 76,600 |
| 2025/01/22 | 2,471.5 | 2,476.5 | 2,458.5 | 2,474 | +2.5 | +0.1% | 74,400 |
| 2025/01/21 | 2,478.5 | 2,478.5 | 2,464 | 2,471.5 | +16.5 | +0.7% | 56,300 |
| 2025/01/20 | 2,465 | 2,472.5 | 2,451 | 2,455 | -8.5 | -0.3% | 93,600 |
| 2025/01/17 | 2,460 | 2,477.5 | 2,457 | 2,463.5 | -7.5 | -0.3% | 130,600 |
| 2025/01/16 | 2,462 | 2,484 | 2,462 | 2,471 | -2.5 | -0.1% | 102,300 |
| 2025/01/15 | 2,464 | 2,479 | 2,461 | 2,473.5 | +9 | +0.4% | 130,900 |
| 2025/01/14 | 2,462.5 | 2,470 | 2,430 | 2,464.5 | +1.5 | +0.1% | 206,000 |
| 2025/01/10 | 2,456 | 2,477 | 2,452 | 2,463 | +8 | +0.3% | 123,600 |
| 2025/01/09 | 2,491 | 2,491 | 2,445.5 | 2,455 | -42 | -1.7% | 108,600 |
| 2025/01/08 | 2,520 | 2,536.5 | 2,497 | 2,497 | -14 | -0.6% | 135,000 |
| 2025/01/07 | 2,515 | 2,517.5 | 2,489.5 | 2,511 | -1 | ±0% | 106,900 |
| 2025/01/06 | 2,510 | 2,517.5 | 2,493.5 | 2,512 | +17.5 | +0.7% | 236,900 |
| 2024/12/30 | 2,498.5 | 2,510 | 2,482 | 2,494.5 | +1.5 | +0.1% | 171,100 |
| 2024/12/27 | 2,451.5 | 2,495 | 2,450 | 2,493 | +43.5 | +1.8% | 182,100 |
| 2024/12/26 | 2,437 | 2,463.5 | 2,430.5 | 2,449.5 | +7.5 | +0.3% | 163,700 |
| 2024/12/25 | 2,463 | 2,463 | 2,420.5 | 2,442 | -32 | -1.3% | 157,700 |
| 2024/12/24 | 2,450 | 2,478.5 | 2,450 | 2,474 | +16.5 | +0.7% | 118,600 |
| 2024/12/23 | 2,471.5 | 2,480.5 | 2,453 | 2,457.5 | -10.5 | -0.4% | 130,600 |
| 2024/12/20 | 2,445 | 2,478 | 2,439.5 | 2,468 | +34.5 | +1.4% | 225,400 |
| 2024/12/19 | 2,423.5 | 2,449 | 2,416 | 2,433.5 | -3 | -0.1% | 112,700 |
| 2024/12/18 | 2,449.5 | 2,454 | 2,426.5 | 2,436.5 | -1.5 | -0.1% | 106,500 |
51～
100
件表示中 / 3703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 | 214,000円 | +8.3% | -6.6% | 3.04% | 9.68倍 | 1.13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 |
| センコーＧＨＤ | 175,500円 | +6.5% | +12.5% | 2.85% | 13.87倍 | 1.38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 |
| 南海電 | 215,500円 | +2.3% | -16.8% | 1.86% | 12.91倍 | 0.79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 |
| 西 鉄 | 212,200円 | +6.0% | -17.9% | 1.89% | 7.75倍 | 0.66倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
| 鴻池運輸 | 278,700円 | +6.4% | +1.0% | 3.95% | 10.20倍 | 1.01倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
