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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,450 | 3,470 | 3,425 | 3,445 | +10 | +0.3% | 71,400 |
| 2018/07/17 | 3,375 | 3,450 | 3,355 | 3,435 | +65 | +1.9% | 103,500 |
| 2018/07/13 | 3,360 | 3,380 | 3,345 | 3,370 | +30 | +0.9% | 53,800 |
| 2018/07/12 | 3,345 | 3,380 | 3,325 | 3,340 | +20 | +0.6% | 63,500 |
| 2018/07/11 | 3,300 | 3,330 | 3,285 | 3,320 | -5 | -0.2% | 101,400 |
| 2018/07/10 | 3,410 | 3,420 | 3,320 | 3,325 | -60 | -1.8% | 104,600 |
| 2018/07/09 | 3,395 | 3,405 | 3,375 | 3,385 | +15 | +0.4% | 46,200 |
| 2018/07/06 | 3,360 | 3,395 | 3,345 | 3,370 | +30 | +0.9% | 93,500 |
| 2018/07/05 | 3,395 | 3,405 | 3,310 | 3,340 | -65 | -1.9% | 105,800 |
| 2018/07/04 | 3,320 | 3,415 | 3,320 | 3,405 | +100 | +3% | 159,300 |
| 2018/07/03 | 3,315 | 3,335 | 3,270 | 3,305 | -10 | -0.3% | 162,500 |
| 2018/07/02 | 3,390 | 3,400 | 3,310 | 3,315 | -75 | -2.2% | 113,400 |
| 2018/06/29 | 3,435 | 3,435 | 3,385 | 3,390 | -40 | -1.2% | 91,400 |
| 2018/06/28 | 3,455 | 3,455 | 3,400 | 3,430 | -25 | -0.7% | 84,300 |
| 2018/06/27 | 3,420 | 3,470 | 3,410 | 3,455 | +40 | +1.2% | 80,700 |
| 2018/06/26 | 3,360 | 3,425 | 3,355 | 3,415 | +15 | +0.4% | 117,200 |
| 2018/06/25 | 3,465 | 3,470 | 3,385 | 3,400 | -45 | -1.3% | 103,700 |
| 2018/06/22 | 3,400 | 3,450 | 3,400 | 3,445 | +35 | +1% | 124,600 |
| 2018/06/21 | 3,405 | 3,450 | 3,400 | 3,410 | -35 | -1% | 142,200 |
| 2018/06/20 | 3,430 | 3,480 | 3,420 | 3,445 | -15 | -0.4% | 147,400 |
| 2018/06/19 | 3,520 | 3,535 | 3,455 | 3,460 | -65 | -1.8% | 158,300 |
| 2018/06/18 | 3,525 | 3,535 | 3,495 | 3,525 | +15 | +0.4% | 107,300 |
| 2018/06/15 | 3,520 | 3,530 | 3,495 | 3,510 | +15 | +0.4% | 219,000 |
| 2018/06/14 | 3,500 | 3,530 | 3,480 | 3,495 | -15 | -0.4% | 125,700 |
| 2018/06/13 | 3,520 | 3,545 | 3,510 | 3,510 | ±0 | ±0% | 126,400 |
| 2018/06/12 | 3,430 | 3,525 | 3,430 | 3,510 | +90 | +2.6% | 235,400 |
| 2018/06/11 | 3,400 | 3,440 | 3,400 | 3,420 | +25 | +0.7% | 147,300 |
| 2018/06/08 | 3,345 | 3,400 | 3,345 | 3,395 | +30 | +0.9% | 185,100 |
| 2018/06/07 | 3,360 | 3,365 | 3,345 | 3,365 | +15 | +0.4% | 91,700 |
| 2018/06/06 | 3,320 | 3,360 | 3,310 | 3,350 | +25 | +0.8% | 125,200 |
| 2018/06/05 | 3,320 | 3,330 | 3,305 | 3,325 | ±0 | ±0% | 129,500 |
| 2018/06/04 | 3,205 | 3,330 | 3,205 | 3,325 | +140 | +4.4% | 358,200 |
| 2018/06/01 | 3,155 | 3,200 | 3,130 | 3,185 | +40 | +1.3% | 149,900 |
| 2018/05/31 | 3,130 | 3,155 | 3,115 | 3,145 | +10 | +0.3% | 190,900 |
| 2018/05/30 | 3,140 | 3,165 | 3,120 | 3,135 | -40 | -1.3% | 123,300 |
| 2018/05/29 | 3,165 | 3,190 | 3,160 | 3,175 | -15 | -0.5% | 59,300 |
| 2018/05/28 | 3,195 | 3,210 | 3,175 | 3,190 | -5 | -0.2% | 88,600 |
| 2018/05/25 | 3,175 | 3,200 | 3,150 | 3,195 | +25 | +0.8% | 106,000 |
| 2018/05/24 | 3,190 | 3,200 | 3,165 | 3,170 | -15 | -0.5% | 112,400 |
| 2018/05/23 | 3,180 | 3,195 | 3,155 | 3,185 | ±0 | ±0% | 117,400 |
| 2018/05/22 | 3,170 | 3,190 | 3,150 | 3,185 | +30 | +1% | 105,600 |
| 2018/05/21 | 3,170 | 3,185 | 3,150 | 3,155 | -20 | -0.6% | 52,700 |
| 2018/05/18 | 3,185 | 3,190 | 3,150 | 3,175 | +5 | +0.2% | 84,400 |
| 2018/05/17 | 3,190 | 3,190 | 3,155 | 3,170 | -5 | -0.2% | 77,700 |
| 2018/05/16 | 3,190 | 3,205 | 3,165 | 3,175 | -20 | -0.6% | 101,200 |
| 2018/05/15 | 3,195 | 3,210 | 3,190 | 3,195 | ±0 | ±0% | 114,100 |
| 2018/05/14 | 3,190 | 3,200 | 3,160 | 3,195 | +10 | +0.3% | 108,700 |
| 2018/05/11 | 3,165 | 3,190 | 3,160 | 3,185 | +20 | +0.6% | 103,100 |
| 2018/05/10 | 3,160 | 3,185 | 3,140 | 3,165 | +15 | +0.5% | 82,300 |
| 2018/05/09 | 3,155 | 3,165 | 3,140 | 3,150 | -15 | -0.5% | 111,900 |
1551～
1600
件表示中 / 3586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 | 247,500円 | +8.0% | +13.4% | 2.42% | 11.66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 | 244,600円 | +8.6% | +12.6% | 1.43% | 13.06倍 | 0.93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 | 194,500円 | +12.5% | +6.0% | 2.78% | 14.25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 | 151,900円 | +10.5% | +14.7% | 3.03% | 11.93倍 | 1.21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
