山陽電気鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,020 | 2,029 | 2,020 | 2,025 | +6 | +0.3% | 8,800 |
| 2024/11/21 | 2,019 | 2,020 | 2,013 | 2,019 | -1 | ±0% | 9,200 |
| 2024/11/20 | 2,021 | 2,027 | 2,012 | 2,020 | -12 | -0.6% | 9,300 |
| 2024/11/19 | 2,021 | 2,032 | 2,017 | 2,032 | +10 | +0.5% | 6,900 |
| 2024/11/18 | 2,018 | 2,033 | 2,018 | 2,022 | +4 | +0.2% | 6,700 |
| 2024/11/15 | 2,020 | 2,027 | 2,017 | 2,018 | -2 | -0.1% | 5,000 |
| 2024/11/14 | 2,033 | 2,033 | 2,020 | 2,020 | -11 | -0.5% | 8,900 |
| 2024/11/13 | 2,029 | 2,031 | 2,019 | 2,031 | +2 | +0.1% | 8,200 |
| 2024/11/12 | 2,038 | 2,038 | 2,018 | 2,029 | -5 | -0.2% | 8,800 |
| 2024/11/11 | 2,023 | 2,035 | 2,023 | 2,034 | -1 | ±0% | 2,800 |
| 2024/11/08 | 2,040 | 2,043 | 2,027 | 2,035 | +5 | +0.2% | 8,900 |
| 2024/11/07 | 2,027 | 2,038 | 2,021 | 2,030 | -8 | -0.4% | 13,100 |
| 2024/11/06 | 2,028 | 2,039 | 2,018 | 2,038 | +23 | +1.1% | 17,100 |
| 2024/11/05 | 2,025 | 2,025 | 2,013 | 2,015 | -2 | -0.1% | 5,400 |
| 2024/11/01 | 2,021 | 2,029 | 2,016 | 2,017 | -12 | -0.6% | 5,500 |
| 2024/10/31 | 2,034 | 2,034 | 2,020 | 2,029 | +6 | +0.3% | 9,800 |
| 2024/10/30 | 2,025 | 2,034 | 2,018 | 2,023 | -1 | ±0% | 33,500 |
| 2024/10/29 | 2,028 | 2,038 | 2,024 | 2,024 | -4 | -0.2% | 9,700 |
| 2024/10/28 | 2,007 | 2,038 | 2,007 | 2,028 | +21 | +1% | 9,300 |
| 2024/10/25 | 2,013 | 2,015 | 2,005 | 2,007 | -5 | -0.2% | 7,300 |
| 2024/10/24 | 2,020 | 2,030 | 2,007 | 2,012 | -13 | -0.6% | 14,300 |
| 2024/10/23 | 2,027 | 2,035 | 2,020 | 2,025 | -8 | -0.4% | 6,800 |
| 2024/10/22 | 2,033 | 2,043 | 2,026 | 2,033 | +5 | +0.2% | 12,700 |
| 2024/10/21 | 2,022 | 2,039 | 2,020 | 2,028 | -4 | -0.2% | 6,000 |
| 2024/10/18 | 2,035 | 2,035 | 2,024 | 2,032 | +14 | +0.7% | 7,700 |
| 2024/10/17 | 2,029 | 2,038 | 2,016 | 2,018 | -13 | -0.6% | 9,300 |
| 2024/10/16 | 2,017 | 2,046 | 2,017 | 2,031 | ±0 | ±0% | 11,500 |
| 2024/10/15 | 2,034 | 2,039 | 2,017 | 2,031 | +6 | +0.3% | 15,200 |
| 2024/10/11 | 2,031 | 2,031 | 2,014 | 2,025 | +5 | +0.2% | 13,200 |
| 2024/10/10 | 2,029 | 2,036 | 2,020 | 2,020 | -13 | -0.6% | 7,700 |
| 2024/10/09 | 2,056 | 2,060 | 2,033 | 2,033 | -11 | -0.5% | 11,200 |
| 2024/10/08 | 2,049 | 2,049 | 2,038 | 2,044 | -17 | -0.8% | 8,200 |
| 2024/10/07 | 2,067 | 2,067 | 2,042 | 2,061 | +24 | +1.2% | 22,000 |
| 2024/10/04 | 2,065 | 2,068 | 2,027 | 2,037 | -23 | -1.1% | 21,700 |
| 2024/10/03 | 2,041 | 2,070 | 2,041 | 2,060 | +32 | +1.6% | 38,500 |
| 2024/10/02 | 2,024 | 2,033 | 2,023 | 2,028 | +7 | +0.3% | 19,500 |
| 2024/10/01 | 2,021 | 2,029 | 2,014 | 2,021 | -2 | -0.1% | 12,700 |
| 2024/09/30 | 2,012 | 2,031 | 2,009 | 2,023 | +2 | +0.1% | 22,100 |
| 2024/09/27 | 2,012 | 2,028 | 2,011 | 2,021 | -19 | -0.9% | 138,500 |
| 2024/09/26 | 2,035 | 2,043 | 2,025 | 2,040 | +13 | +0.6% | 402,300 |
| 2024/09/25 | 2,034 | 2,034 | 2,014 | 2,027 | -13 | -0.6% | 63,800 |
| 2024/09/24 | 2,040 | 2,043 | 2,033 | 2,040 | +2 | +0.1% | 34,500 |
| 2024/09/20 | 2,033 | 2,070 | 2,016 | 2,038 | +12 | +0.6% | 85,300 |
| 2024/09/19 | 2,026 | 2,027 | 2,005 | 2,026 | +10 | +0.5% | 41,200 |
| 2024/09/18 | 2,021 | 2,021 | 2,002 | 2,016 | -7 | -0.3% | 20,200 |
| 2024/09/17 | 1,999 | 2,023 | 1,999 | 2,023 | +19 | +0.9% | 19,300 |
| 2024/09/13 | 2,007 | 2,013 | 2,000 | 2,004 | -5 | -0.2% | 17,700 |
| 2024/09/12 | 2,008 | 2,015 | 1,999 | 2,009 | +17 | +0.9% | 12,900 |
| 2024/09/11 | 2,013 | 2,015 | 1,982 | 1,992 | -20 | -1% | 48,900 |
| 2024/09/10 | 2,023 | 2,026 | 2,009 | 2,012 | +1 | ±0% | 43,300 |
1～
50
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「山陽電」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 |
|---|---|---|---|---|---|---|---|---|
| 山陽電 | 202,500円 | -3.0% | -15.1% | 1.48% | 16.76倍 | 0.81倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
| トナミＨＤ | 541,000円 | +9.8% | +6.0% | 2.96% | 10.23倍 | 0.53倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。３ＰＬ、システム開発も |
| 神奈交 | 360,000円 | -0.4% | -19.1% | 2.22% | 10.25倍 | 0.77倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
| ゼ ロ | 237,900円 | -4.1% | +30.1% | 4.51% | 7.21倍 | 1.07倍 |
|
日産の新車陸送から始まり中古車輸送、一般貨物輸送や人材派遣も。香港上場ＴＣＩＬグループ |
| 第一交通 | 75,500円 | +3.1% | +2.3% | 3.31% | 11.20倍 | 0.61倍 |
|
タクシー業界最大手。買収テコに全国展開。不動産、金融事業を拡大方針。沖縄でバス事業も |
市場注目の銘柄
チャート関連のコラム
