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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,435 | 2,461.5 | 2,419.5 | 2,428.5 | -1.5 | -0.1% | 146,200 |
| 2024/09/05 | 2,425.5 | 2,465 | 2,410 | 2,430 | -12 | -0.5% | 204,300 |
| 2024/09/04 | 2,435.5 | 2,464.5 | 2,433 | 2,442 | -14.5 | -0.6% | 216,700 |
| 2024/09/03 | 2,438 | 2,462 | 2,432 | 2,456.5 | +16.5 | +0.7% | 92,700 |
| 2024/09/02 | 2,447.5 | 2,447.5 | 2,424 | 2,440 | +4 | +0.2% | 125,400 |
| 2024/08/30 | 2,428.5 | 2,444.5 | 2,421 | 2,436 | -2.5 | -0.1% | 178,200 |
| 2024/08/29 | 2,459.5 | 2,473 | 2,429 | 2,438.5 | -15 | -0.6% | 171,500 |
| 2024/08/28 | 2,475.5 | 2,475.5 | 2,449.5 | 2,453.5 | -19.5 | -0.8% | 76,100 |
| 2024/08/27 | 2,473 | 2,484.5 | 2,465.5 | 2,473 | ±0 | ±0% | 76,900 |
| 2024/08/26 | 2,455 | 2,475 | 2,444.5 | 2,473 | +25 | +1% | 104,400 |
| 2024/08/23 | 2,430 | 2,448 | 2,426.5 | 2,448 | +24 | +1% | 87,700 |
| 2024/08/22 | 2,415.5 | 2,424 | 2,400.5 | 2,424 | +18.5 | +0.8% | 120,100 |
| 2024/08/21 | 2,409.5 | 2,420.5 | 2,404.5 | 2,405.5 | -15 | -0.6% | 114,800 |
| 2024/08/20 | 2,391 | 2,423.5 | 2,382.5 | 2,420.5 | +47 | +2% | 116,300 |
| 2024/08/19 | 2,390 | 2,406 | 2,362 | 2,373.5 | -22 | -0.9% | 141,400 |
| 2024/08/16 | 2,393 | 2,399 | 2,366.5 | 2,395.5 | +29 | +1.2% | 175,400 |
| 2024/08/15 | 2,390 | 2,397.5 | 2,357.5 | 2,366.5 | -6 | -0.3% | 119,200 |
| 2024/08/14 | 2,340.5 | 2,375 | 2,340 | 2,372.5 | +22.5 | +1% | 118,100 |
| 2024/08/13 | 2,333 | 2,350 | 2,314 | 2,350 | +17 | +0.7% | 134,200 |
| 2024/08/09 | 2,355.5 | 2,355.5 | 2,303.5 | 2,333 | +20 | +0.9% | 191,200 |
| 2024/08/08 | 2,309.5 | 2,369 | 2,296.5 | 2,313 | -11 | -0.5% | 189,600 |
| 2024/08/07 | 2,300 | 2,363 | 2,296 | 2,324 | -2 | -0.1% | 244,000 |
| 2024/08/06 | 2,230 | 2,357.5 | 2,216 | 2,326 | +167 | +7.7% | 357,100 |
| 2024/08/05 | 2,230 | 2,300 | 2,149 | 2,159 | -156.5 | -6.8% | 442,300 |
| 2024/08/02 | 2,367 | 2,376.5 | 2,311 | 2,315.5 | -127 | -5.2% | 480,200 |
| 2024/08/01 | 2,451 | 2,529.5 | 2,381.5 | 2,442.5 | -25.5 | -1% | 546,200 |
| 2024/07/31 | 2,430 | 2,474.5 | 2,430 | 2,468 | +46.5 | +1.9% | 129,400 |
| 2024/07/30 | 2,428.5 | 2,437 | 2,414 | 2,421.5 | -6.5 | -0.3% | 107,300 |
| 2024/07/29 | 2,416 | 2,437.5 | 2,408 | 2,428 | +30.5 | +1.3% | 106,400 |
| 2024/07/26 | 2,413 | 2,422.5 | 2,395.5 | 2,397.5 | -7.5 | -0.3% | 131,700 |
| 2024/07/25 | 2,408 | 2,423 | 2,397.5 | 2,405 | -2.5 | -0.1% | 192,700 |
| 2024/07/24 | 2,442.5 | 2,444.5 | 2,405.5 | 2,407.5 | -44.5 | -1.8% | 126,000 |
| 2024/07/23 | 2,435 | 2,465 | 2,435 | 2,452 | +27 | +1.1% | 154,400 |
| 2024/07/22 | 2,416.5 | 2,453 | 2,416.5 | 2,425 | +8.5 | +0.4% | 166,100 |
| 2024/07/19 | 2,432.5 | 2,432.5 | 2,396 | 2,416.5 | -16 | -0.7% | 130,600 |
| 2024/07/18 | 2,402 | 2,445 | 2,398 | 2,432.5 | +30.5 | +1.3% | 214,900 |
| 2024/07/17 | 2,398 | 2,410.5 | 2,391.5 | 2,402 | +18 | +0.8% | 104,800 |
| 2024/07/16 | 2,400 | 2,401 | 2,377 | 2,384 | -20 | -0.8% | 112,800 |
| 2024/07/12 | 2,382 | 2,405.5 | 2,379 | 2,404 | +20.5 | +0.9% | 171,800 |
| 2024/07/11 | 2,375 | 2,390 | 2,372 | 2,383.5 | +11.5 | +0.5% | 151,400 |
| 2024/07/10 | 2,356 | 2,374 | 2,354 | 2,372 | +14.5 | +0.6% | 128,900 |
| 2024/07/09 | 2,350 | 2,369.5 | 2,341 | 2,357.5 | +7.5 | +0.3% | 145,900 |
| 2024/07/08 | 2,360 | 2,377.5 | 2,347.5 | 2,350 | -10 | -0.4% | 179,200 |
| 2024/07/05 | 2,393 | 2,393 | 2,360 | 2,360 | -30 | -1.3% | 173,100 |
| 2024/07/04 | 2,372 | 2,396 | 2,371.5 | 2,390 | +15 | +0.6% | 138,700 |
| 2024/07/03 | 2,385 | 2,387 | 2,363.5 | 2,375 | -23.5 | -1% | 208,200 |
| 2024/07/02 | 2,394.5 | 2,412.5 | 2,380 | 2,398.5 | +3.5 | +0.1% | 239,500 |
| 2024/07/01 | 2,437.5 | 2,453 | 2,392 | 2,395 | -42.5 | -1.7% | 241,400 |
| 2024/06/28 | 2,435.5 | 2,443.5 | 2,427 | 2,437.5 | +17.5 | +0.7% | 158,000 |
| 2024/06/27 | 2,423.5 | 2,429.5 | 2,414 | 2,420 | -10 | -0.4% | 105,100 |
51～
100
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 | 242,500円 | +8.6% | +12.6% | 1.44% | 12.95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 | 194,100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 | 149,300円 | +10.5% | +14.7% | 3.08% | 11.72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
