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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 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 |
| 2024/09/09 | 2,006 | 2,017 | 1,994 | 2,011 | -8 | -0.4% | 19,000 |
| 2024/09/06 | 2,031 | 2,031 | 2,010 | 2,019 | -13 | -0.6% | 12,900 |
| 2024/09/05 | 2,026 | 2,059 | 2,020 | 2,032 | -7 | -0.3% | 39,300 |
| 2024/09/04 | 2,036 | 2,057 | 2,027 | 2,039 | -21 | -1% | 27,400 |
| 2024/09/03 | 2,038 | 2,063 | 2,038 | 2,060 | +23 | +1.1% | 18,500 |
| 2024/09/02 | 2,048 | 2,052 | 2,031 | 2,037 | -6 | -0.3% | 16,100 |
| 2024/08/30 | 2,045 | 2,059 | 2,030 | 2,043 | +8 | +0.4% | 18,200 |
| 2024/08/29 | 2,021 | 2,044 | 2,021 | 2,035 | +2 | +0.1% | 35,000 |
| 2024/08/28 | 2,008 | 2,033 | 2,008 | 2,033 | +28 | +1.4% | 76,800 |
| 2024/08/27 | 2,012 | 2,039 | 2,001 | 2,005 | -2 | -0.1% | 80,800 |
| 2024/08/26 | 1,999 | 2,014 | 1,992 | 2,007 | +6 | +0.3% | 61,200 |
| 2024/08/23 | 2,007 | 2,012 | 1,999 | 2,001 | -5 | -0.2% | 40,000 |
| 2024/08/22 | 2,007 | 2,010 | 1,992 | 2,006 | +6 | +0.3% | 88,900 |
| 2024/08/21 | 1,976 | 2,017 | 1,976 | 2,000 | -8 | -0.4% | 46,900 |
| 2024/08/20 | 2,004 | 2,010 | 1,995 | 2,008 | +6 | +0.3% | 52,900 |
| 2024/08/19 | 2,035 | 2,035 | 2,000 | 2,002 | -4 | -0.2% | 112,700 |
| 2024/08/16 | 2,033 | 2,033 | 1,998 | 2,006 | +2 | +0.1% | 46,800 |
| 2024/08/15 | 2,031 | 2,031 | 2,004 | 2,004 | -26 | -1.3% | 49,200 |
| 2024/08/14 | 2,037 | 2,037 | 2,016 | 2,030 | +15 | +0.7% | 22,200 |
| 2024/08/13 | 2,000 | 2,024 | 1,982 | 2,015 | +25 | +1.3% | 30,500 |
| 2024/08/09 | 2,018 | 2,021 | 1,971 | 1,990 | +12 | +0.6% | 45,800 |
| 2024/08/08 | 1,935 | 2,040 | 1,922 | 1,978 | +24 | +1.2% | 42,000 |
| 2024/08/07 | 1,909 | 1,977 | 1,900 | 1,954 | +35 | +1.8% | 51,700 |
| 2024/08/06 | 1,843 | 1,951 | 1,843 | 1,919 | +116 | +6.4% | 66,300 |
| 2024/08/05 | 1,900 | 1,906 | 1,801 | 1,803 | -102 | -5.4% | 108,400 |
| 2024/08/02 | 1,975 | 1,975 | 1,905 | 1,905 | -80 | -4% | 84,700 |
| 2024/08/01 | 2,008 | 2,009 | 1,981 | 1,985 | -51 | -2.5% | 68,400 |
| 2024/07/31 | 2,017 | 2,036 | 2,007 | 2,036 | +19 | +0.9% | 19,000 |
| 2024/07/30 | 2,027 | 2,027 | 2,008 | 2,017 | -4 | -0.2% | 27,900 |
| 2024/07/29 | 2,010 | 2,021 | 2,010 | 2,021 | +20 | +1% | 15,900 |
| 2024/07/26 | 2,011 | 2,015 | 2,001 | 2,001 | +1 | +0.1% | 17,900 |
| 2024/07/25 | 1,999 | 2,009 | 1,996 | 2,000 | ±0 | ±0% | 20,500 |
| 2024/07/24 | 2,011 | 2,013 | 2,000 | 2,000 | -16 | -0.8% | 37,100 |
| 2024/07/23 | 2,013 | 2,018 | 2,005 | 2,016 | +9 | +0.4% | 17,800 |
| 2024/07/22 | 2,020 | 2,020 | 2,006 | 2,007 | -10 | -0.5% | 18,500 |
| 2024/07/19 | 2,035 | 2,035 | 2,002 | 2,017 | -13 | -0.6% | 53,300 |
| 2024/07/18 | 2,039 | 2,042 | 2,030 | 2,030 | -3 | -0.1% | 28,300 |
| 2024/07/17 | 2,032 | 2,042 | 2,030 | 2,033 | +3 | +0.1% | 11,200 |
| 2024/07/16 | 2,045 | 2,048 | 2,030 | 2,030 | -14 | -0.7% | 21,500 |
| 2024/07/12 | 2,033 | 2,057 | 2,033 | 2,044 | -1 | ±0% | 14,600 |
| 2024/07/11 | 2,038 | 2,056 | 2,033 | 2,045 | +13 | +0.6% | 19,000 |
| 2024/07/10 | 2,037 | 2,042 | 2,030 | 2,032 | -5 | -0.2% | 20,600 |
| 2024/07/09 | 2,040 | 2,044 | 2,033 | 2,037 | +1 | ±0% | 12,400 |
| 2024/07/08 | 2,053 | 2,053 | 2,032 | 2,036 | -17 | -0.8% | 25,300 |
| 2024/07/05 | 2,070 | 2,071 | 2,048 | 2,053 | -20 | -1% | 19,000 |
451～
500
件表示中 / 3991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 | 199,700円 | +9.0% | -5.0% | 2.50% | 14.76倍 | 0.71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 |
| ゼ ロ | 362,500円 | -1.9% | +0.9% | 3.87% | 8.46倍 | 1.36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 | 386,500円 | +2.3% | -15.5% | 2.33% | 12.72倍 | 0.75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 |
| ロジネットＪ | 532,000円 | +4.2% | +3.1% | 3.23% | 9.64倍 | 1.18倍 |
|
陸運持株会社。傘下に北海道の札幌通運、東日本と西日本に地盤子会社。主要取引先にアマゾン |
| 第一交通 | 73,400円 | -2.7% | +3.5% | 3.41% | 10.94倍 | 0.56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
