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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 2,440 | 2,445 | 2,428 | 2,430 | -14 | -0.6% | 111,900 |
| 2024/06/25 | 2,432.5 | 2,450 | 2,420.5 | 2,444 | +30 | +1.2% | 150,900 |
| 2024/06/24 | 2,435.5 | 2,436.5 | 2,405.5 | 2,414 | -7.5 | -0.3% | 169,400 |
| 2024/06/21 | 2,421.5 | 2,463.5 | 2,420 | 2,421.5 | +19.5 | +0.8% | 511,800 |
| 2024/06/20 | 2,418.5 | 2,425.5 | 2,389.5 | 2,402 | -3.5 | -0.1% | 147,300 |
| 2024/06/19 | 2,363 | 2,409.5 | 2,363 | 2,405.5 | +44.5 | +1.9% | 127,400 |
| 2024/06/18 | 2,349.5 | 2,375.5 | 2,349.5 | 2,361 | +30 | +1.3% | 110,200 |
| 2024/06/17 | 2,392.5 | 2,394 | 2,331 | 2,331 | -86.5 | -3.6% | 210,900 |
| 2024/06/14 | 2,385 | 2,420 | 2,384 | 2,417.5 | +24.5 | +1% | 146,800 |
| 2024/06/13 | 2,416.5 | 2,418 | 2,391.5 | 2,393 | -25.5 | -1.1% | 140,900 |
| 2024/06/12 | 2,437.5 | 2,444.5 | 2,415.5 | 2,418.5 | -15.5 | -0.6% | 105,900 |
| 2024/06/11 | 2,435 | 2,454 | 2,434 | 2,434 | -1.5 | -0.1% | 134,700 |
151～
200
件表示中 / 3673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 | 215,600円 | +8.2% | +21.5% | 2.78% | 10.16倍 | 1.19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 | 241,400円 | +8.0% | +19.1% | 1.66% | 12.96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 |
| センコーＧＨＤ | 144,700円 | +10.5% | +14.7% | 3.18% | 12.79倍 | 1.30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 |
| 西 鉄 | 209,400円 | +9.1% | +15.3% | 1.91% | 8.19倍 | 0.68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 |
| ＡＺ－ＣＯＭ丸 | 119,000円 | +4.3% | -19.3% | 2.69% | 20.81倍 | 2.87倍 |
|
小売業特化の３ＰＬ（物流一括請負）。ＥＣやスーパー、ドラッグなど展開。主要顧客にアマゾン |
市場注目の銘柄
チャート関連のコラム
