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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,455 | 2,455.5 | 2,413 | 2,421.5 | -22 | -0.9% | 163,900 |
| 2024/05/31 | 2,445 | 2,449 | 2,428 | 2,443.5 | +3.5 | +0.1% | 244,700 |
| 2024/05/30 | 2,430 | 2,447 | 2,416.5 | 2,440 | -2.5 | -0.1% | 129,800 |
| 2024/05/29 | 2,453 | 2,472 | 2,438.5 | 2,442.5 | -18 | -0.7% | 114,300 |
| 2024/05/28 | 2,468.5 | 2,476 | 2,456.5 | 2,460.5 | -7.5 | -0.3% | 82,900 |
| 2024/05/27 | 2,443 | 2,468.5 | 2,434.5 | 2,468 | +24.5 | +1% | 72,700 |
| 2024/05/24 | 2,442 | 2,455 | 2,435 | 2,443.5 | -8 | -0.3% | 138,200 |
| 2024/05/23 | 2,450.5 | 2,463 | 2,443.5 | 2,451.5 | -7 | -0.3% | 118,900 |
| 2024/05/22 | 2,493.5 | 2,493.5 | 2,448.5 | 2,458.5 | -36 | -1.4% | 218,300 |
| 2024/05/21 | 2,514 | 2,525 | 2,494.5 | 2,494.5 | -19.5 | -0.8% | 112,500 |
| 2024/05/20 | 2,506.5 | 2,535.5 | 2,506 | 2,514 | +7.5 | +0.3% | 109,400 |
| 2024/05/17 | 2,491 | 2,517 | 2,490 | 2,506.5 | +2.5 | +0.1% | 114,400 |
| 2024/05/16 | 2,507.5 | 2,508.5 | 2,479 | 2,504 | -13 | -0.5% | 136,200 |
| 2024/05/15 | 2,538 | 2,538 | 2,510.5 | 2,517 | -6 | -0.2% | 149,700 |
| 2024/05/14 | 2,499 | 2,531 | 2,494 | 2,523 | +14.5 | +0.6% | 112,500 |
| 2024/05/13 | 2,512 | 2,517.5 | 2,491.5 | 2,508.5 | -7.5 | -0.3% | 118,400 |
| 2024/05/10 | 2,536 | 2,551.5 | 2,512 | 2,516 | -6.5 | -0.3% | 152,100 |
| 2024/05/09 | 2,505 | 2,530 | 2,495.5 | 2,522.5 | +28.5 | +1.1% | 183,100 |
| 2024/05/08 | 2,482 | 2,508 | 2,482 | 2,494 | +16 | +0.6% | 165,600 |
| 2024/05/07 | 2,509.5 | 2,513 | 2,475 | 2,478 | -19.5 | -0.8% | 203,700 |
| 2024/05/02 | 2,525.5 | 2,525.5 | 2,497 | 2,497.5 | -11 | -0.4% | 156,900 |
| 2024/05/01 | 2,518 | 2,529 | 2,503.5 | 2,508.5 | -9.5 | -0.4% | 192,000 |
| 2024/04/30 | 2,568 | 2,568 | 2,503 | 2,518 | -11.5 | -0.5% | 357,100 |
| 2024/04/26 | 2,536 | 2,662.5 | 2,519 | 2,529.5 | -29.5 | -1.2% | 341,300 |
| 2024/04/25 | 2,620 | 2,620 | 2,555.5 | 2,559 | -67.5 | -2.6% | 298,900 |
| 2024/04/24 | 2,660 | 2,660 | 2,619.5 | 2,626.5 | -33.5 | -1.3% | 192,000 |
| 2024/04/23 | 2,650 | 2,660 | 2,641.5 | 2,660 | +13 | +0.5% | 117,600 |
| 2024/04/22 | 2,659 | 2,660 | 2,623.5 | 2,647 | +37.5 | +1.4% | 158,000 |
| 2024/04/19 | 2,620 | 2,629.5 | 2,571.5 | 2,609.5 | -20 | -0.8% | 219,900 |
| 2024/04/18 | 2,611 | 2,651 | 2,611 | 2,629.5 | +22 | +0.8% | 89,000 |
| 2024/04/17 | 2,674 | 2,679.5 | 2,607.5 | 2,607.5 | -67 | -2.5% | 243,800 |
| 2024/04/16 | 2,695 | 2,702 | 2,656 | 2,674.5 | -39.5 | -1.5% | 202,200 |
| 2024/04/15 | 2,703 | 2,714 | 2,682 | 2,714 | +6.5 | +0.2% | 115,400 |
| 2024/04/12 | 2,689 | 2,718.5 | 2,689 | 2,707.5 | +18 | +0.7% | 108,600 |
| 2024/04/11 | 2,689.5 | 2,693.5 | 2,672 | 2,689.5 | -19 | -0.7% | 207,100 |
| 2024/04/10 | 2,721.5 | 2,732 | 2,704.5 | 2,708.5 | -24 | -0.9% | 140,900 |
| 2024/04/09 | 2,759.5 | 2,763.5 | 2,721 | 2,732.5 | -14 | -0.5% | 104,700 |
| 2024/04/08 | 2,740 | 2,747 | 2,712.5 | 2,746.5 | +15 | +0.5% | 92,000 |
| 2024/04/05 | 2,711.5 | 2,732 | 2,696.5 | 2,731.5 | +26.5 | +1% | 130,600 |
| 2024/04/04 | 2,700 | 2,730 | 2,682.5 | 2,705 | +15.5 | +0.6% | 195,800 |
| 2024/04/03 | 2,695 | 2,710 | 2,689 | 2,689.5 | -10.5 | -0.4% | 191,000 |
| 2024/04/02 | 2,761 | 2,761.5 | 2,695.5 | 2,700 | -71.5 | -2.6% | 172,500 |
| 2024/04/01 | 2,772 | 2,796 | 2,758 | 2,771.5 | +22.5 | +0.8% | 152,900 |
| 2024/03/29 | 2,700 | 2,752 | 2,700 | 2,749 | +49 | +1.8% | 182,300 |
| 2024/03/28 | 2,768 | 2,777.5 | 2,700 | 2,700 | -101.5 | -3.6% | 510,500 |
| 2024/03/27 | 2,825 | 2,844 | 2,799.5 | 2,801.5 | -15.5 | -0.6% | 977,700 |
| 2024/03/26 | 2,830 | 2,845 | 2,790 | 2,817 | -39 | -1.4% | 391,600 |
| 2024/03/25 | 2,818.5 | 2,878.5 | 2,818.5 | 2,856 | +36 | +1.3% | 507,800 |
| 2024/03/22 | 2,825 | 2,834 | 2,804 | 2,820 | -6.5 | -0.2% | 223,300 |
| 2024/03/21 | 2,819 | 2,835 | 2,807 | 2,826.5 | +24 | +0.9% | 313,600 |
301～
350
件表示中 / 3768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 | 256,400円 | +8.3% | -6.6% | 2.54% | 11.55倍 | 1.35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 |
| 名 鉄 | 167,400円 | +2.8% | -10.8% | 2.39% | 12.63倍 | 0.71倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| 南海電 | 260,100円 | +4.0% | -5.5% | 1.92% | 13.19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 |
| 鴻池運輸 | 338,500円 | +6.4% | +1.0% | 3.25% | 12.40倍 | 1.22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 |
| 西 鉄 | 223,700円 | +6.0% | -17.9% | 1.79% | 7.98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 |
市場注目の銘柄
チャート関連のコラム
