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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 2,101 | 2,129 | 2,085 | 2,101 | -11 | -0.5% | 125,100 |
| 2025/08/20 | 2,065 | 2,128 | 2,065 | 2,112 | +43 | +2.1% | 104,600 |
| 2025/08/19 | 2,055 | 2,072 | 2,044 | 2,069 | +21 | +1% | 119,300 |
| 2025/08/18 | 2,072 | 2,072 | 2,043 | 2,048 | -1 | ±0% | 69,800 |
| 2025/08/15 | 2,054 | 2,056 | 2,040 | 2,049 | -3 | -0.1% | 55,800 |
| 2025/08/14 | 2,044 | 2,059 | 2,044 | 2,052 | -10 | -0.5% | 51,900 |
| 2025/08/13 | 2,067 | 2,086 | 2,047 | 2,062 | -13 | -0.6% | 74,900 |
| 2025/08/12 | 2,047 | 2,075 | 2,041 | 2,075 | +20 | +1% | 80,600 |
| 2025/08/08 | 2,030 | 2,062 | 2,025 | 2,055 | +28 | +1.4% | 79,000 |
| 2025/08/07 | 2,026 | 2,035 | 2,018 | 2,027 | +1 | ±0% | 23,700 |
| 2025/08/06 | 2,013 | 2,035 | 2,013 | 2,026 | +13 | +0.6% | 23,700 |
| 2025/08/05 | 2,014 | 2,020 | 2,011 | 2,013 | -1 | ±0% | 10,500 |
| 2025/08/04 | 2,006 | 2,021 | 2,000 | 2,014 | -10 | -0.5% | 30,800 |
| 2025/08/01 | 1,996 | 2,027 | 1,996 | 2,024 | +30 | +1.5% | 34,900 |
| 2025/07/31 | 1,995 | 1,998 | 1,987 | 1,994 | +7 | +0.4% | 31,700 |
| 2025/07/30 | 1,981 | 1,992 | 1,980 | 1,987 | +8 | +0.4% | 26,900 |
| 2025/07/29 | 1,968 | 1,981 | 1,968 | 1,979 | +9 | +0.5% | 11,900 |
| 2025/07/28 | 1,973 | 1,975 | 1,950 | 1,970 | -5 | -0.3% | 25,300 |
| 2025/07/25 | 1,968 | 1,982 | 1,961 | 1,975 | +6 | +0.3% | 20,900 |
| 2025/07/24 | 1,965 | 1,974 | 1,958 | 1,969 | +11 | +0.6% | 17,600 |
| 2025/07/23 | 1,940 | 1,958 | 1,940 | 1,958 | +20 | +1% | 49,000 |
| 2025/07/22 | 1,950 | 1,956 | 1,938 | 1,938 | -18 | -0.9% | 24,700 |
| 2025/07/18 | 1,958 | 1,961 | 1,953 | 1,956 | -2 | -0.1% | 12,800 |
| 2025/07/17 | 1,956 | 1,960 | 1,941 | 1,958 | +2 | +0.1% | 29,500 |
| 2025/07/16 | 1,966 | 1,966 | 1,956 | 1,956 | -2 | -0.1% | 23,500 |
| 2025/07/15 | 1,972 | 1,974 | 1,958 | 1,958 | -14 | -0.7% | 20,100 |
| 2025/07/14 | 1,979 | 1,984 | 1,970 | 1,972 | -3 | -0.2% | 13,000 |
| 2025/07/11 | 1,973 | 1,984 | 1,971 | 1,975 | +9 | +0.5% | 11,800 |
| 2025/07/10 | 1,986 | 1,986 | 1,964 | 1,966 | -16 | -0.8% | 31,400 |
| 2025/07/09 | 1,978 | 1,987 | 1,978 | 1,982 | -2 | -0.1% | 12,500 |
| 2025/07/08 | 1,979 | 1,985 | 1,972 | 1,984 | +5 | +0.3% | 28,100 |
| 2025/07/07 | 1,972 | 1,988 | 1,972 | 1,979 | +8 | +0.4% | 14,900 |
| 2025/07/04 | 1,977 | 1,979 | 1,971 | 1,971 | ±0 | ±0% | 14,000 |
| 2025/07/03 | 1,971 | 1,977 | 1,968 | 1,971 | -1 | -0.1% | 16,800 |
| 2025/07/02 | 1,975 | 1,980 | 1,970 | 1,972 | ±0 | ±0% | 21,000 |
| 2025/07/01 | 1,981 | 1,988 | 1,972 | 1,972 | -7 | -0.4% | 16,000 |
| 2025/06/30 | 1,993 | 1,993 | 1,979 | 1,979 | -7 | -0.4% | 10,100 |
| 2025/06/27 | 1,975 | 1,986 | 1,975 | 1,986 | +12 | +0.6% | 16,700 |
| 2025/06/26 | 1,970 | 1,975 | 1,967 | 1,974 | +7 | +0.4% | 10,000 |
| 2025/06/25 | 1,977 | 1,977 | 1,965 | 1,967 | -12 | -0.6% | 30,700 |
| 2025/06/24 | 1,991 | 1,991 | 1,978 | 1,979 | +2 | +0.1% | 9,400 |
| 2025/06/23 | 1,989 | 1,989 | 1,972 | 1,977 | -8 | -0.4% | 16,000 |
| 2025/06/20 | 2,003 | 2,003 | 1,985 | 1,985 | -20 | -1% | 20,400 |
| 2025/06/19 | 2,005 | 2,008 | 2,001 | 2,005 | -1 | ±0% | 6,400 |
| 2025/06/18 | 1,999 | 2,006 | 1,996 | 2,006 | +7 | +0.4% | 10,300 |
| 2025/06/17 | 1,997 | 2,000 | 1,989 | 1,999 | ±0 | ±0% | 11,900 |
| 2025/06/16 | 1,991 | 1,999 | 1,987 | 1,999 | +8 | +0.4% | 9,600 |
| 2025/06/13 | 1,985 | 1,995 | 1,983 | 1,991 | +6 | +0.3% | 24,800 |
| 2025/06/12 | 1,984 | 1,989 | 1,984 | 1,985 | -4 | -0.2% | 7,500 |
| 2025/06/11 | 1,985 | 1,992 | 1,977 | 1,989 | +4 | +0.2% | 31,300 |
1～
50
件表示中 / 3767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 | 211,800円 | +3.8% | -2.4% | 1.89% | 13.23倍 | 0.82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 |
| 富士急 | 208,300円 | +5.0% | +4.0% | 1.44% | 20.87倍 | 3.10倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| ゼ ロ | 322,500円 | -1.9% | +0.9% | 4.35% | 7.51倍 | 1.26倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
| 神奈交 | 368,000円 | +1.3% | -40.0% | 2.45% | 17.92倍 | 0.78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 |
| 第一交通 | 74,500円 | +10.6% | +2.2% | 3.36% | 11.57倍 | 0.59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
