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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 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 |
151～
200
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 | 213,700円 | +8.3% | -6.6% | 3.04% | 9.67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 | 215,000円 | +2.3% | -16.8% | 1.86% | 12.88倍 | 0.78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 | 211,900円 | +6.0% | -17.9% | 1.89% | 7.74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 | 277,700円 | +6.4% | +1.0% | 3.96% | 10.16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
