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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,944 | 1,946 | 1,928 | 1,928 | -27 | -1.4% | 3,600 |
| 2021/08/18 | 1,940 | 1,962 | 1,925 | 1,955 | +10 | +0.5% | 16,500 |
| 2021/08/17 | 1,943 | 1,952 | 1,930 | 1,945 | +17 | +0.9% | 10,600 |
| 2021/08/16 | 1,959 | 1,959 | 1,928 | 1,928 | -33 | -1.7% | 11,600 |
| 2021/08/13 | 1,972 | 1,972 | 1,957 | 1,961 | -13 | -0.7% | 19,300 |
| 2021/08/12 | 1,968 | 1,974 | 1,948 | 1,974 | +8 | +0.4% | 12,800 |
| 2021/08/11 | 1,944 | 1,966 | 1,935 | 1,966 | +25 | +1.3% | 17,300 |
| 2021/08/10 | 1,910 | 1,941 | 1,902 | 1,941 | +3 | +0.2% | 35,300 |
| 2021/08/06 | 1,928 | 1,947 | 1,920 | 1,938 | +10 | +0.5% | 28,100 |
| 2021/08/05 | 1,938 | 1,939 | 1,928 | 1,928 | -4 | -0.2% | 12,000 |
| 2021/08/04 | 1,929 | 1,935 | 1,922 | 1,932 | -14 | -0.7% | 16,100 |
| 2021/08/03 | 1,953 | 1,953 | 1,933 | 1,946 | -9 | -0.5% | 3,900 |
| 2021/08/02 | 1,935 | 1,964 | 1,921 | 1,955 | +21 | +1.1% | 11,000 |
| 2021/07/30 | 1,957 | 1,957 | 1,930 | 1,934 | -24 | -1.2% | 10,000 |
| 2021/07/29 | 1,965 | 1,965 | 1,948 | 1,958 | -7 | -0.4% | 12,200 |
| 2021/07/28 | 1,954 | 1,965 | 1,944 | 1,965 | +3 | +0.2% | 11,800 |
| 2021/07/27 | 1,945 | 1,962 | 1,934 | 1,962 | +22 | +1.1% | 17,100 |
| 2021/07/26 | 1,947 | 1,947 | 1,933 | 1,940 | +12 | +0.6% | 4,000 |
| 2021/07/21 | 1,909 | 1,934 | 1,909 | 1,928 | +24 | +1.3% | 8,500 |
| 2021/07/20 | 1,909 | 1,915 | 1,900 | 1,904 | -5 | -0.3% | 10,600 |
| 2021/07/19 | 1,918 | 1,921 | 1,900 | 1,909 | -14 | -0.7% | 12,200 |
| 2021/07/16 | 1,913 | 1,923 | 1,913 | 1,923 | +5 | +0.3% | 4,200 |
| 2021/07/15 | 1,922 | 1,929 | 1,912 | 1,918 | -4 | -0.2% | 11,900 |
| 2021/07/14 | 1,935 | 1,935 | 1,901 | 1,922 | -15 | -0.8% | 8,800 |
| 2021/07/13 | 1,938 | 1,938 | 1,922 | 1,937 | -1 | -0.1% | 10,600 |
| 2021/07/12 | 1,920 | 1,938 | 1,919 | 1,938 | +36 | +1.9% | 9,900 |
| 2021/07/09 | 1,900 | 1,911 | 1,893 | 1,902 | -14 | -0.7% | 26,000 |
| 2021/07/08 | 1,926 | 1,944 | 1,916 | 1,916 | -10 | -0.5% | 15,100 |
| 2021/07/07 | 1,923 | 1,939 | 1,918 | 1,926 | -17 | -0.9% | 6,100 |
| 2021/07/06 | 1,933 | 1,947 | 1,933 | 1,943 | +11 | +0.6% | 5,800 |
| 2021/07/05 | 1,928 | 1,951 | 1,919 | 1,932 | +3 | +0.2% | 9,800 |
| 2021/07/02 | 1,920 | 1,929 | 1,914 | 1,929 | +19 | +1% | 10,600 |
| 2021/07/01 | 1,906 | 1,915 | 1,898 | 1,910 | +16 | +0.8% | 19,000 |
| 2021/06/30 | 1,929 | 1,929 | 1,890 | 1,894 | -22 | -1.1% | 19,100 |
| 2021/06/29 | 1,936 | 1,936 | 1,908 | 1,916 | -20 | -1% | 18,400 |
| 2021/06/28 | 1,924 | 1,942 | 1,922 | 1,936 | +12 | +0.6% | 12,100 |
| 2021/06/25 | 1,929 | 1,930 | 1,911 | 1,924 | +13 | +0.7% | 7,700 |
| 2021/06/24 | 1,934 | 1,934 | 1,907 | 1,911 | -14 | -0.7% | 7,500 |
| 2021/06/23 | 1,919 | 1,929 | 1,919 | 1,925 | -4 | -0.2% | 5,200 |
| 2021/06/22 | 1,937 | 1,937 | 1,914 | 1,929 | +29 | +1.5% | 15,900 |
| 2021/06/21 | 1,924 | 1,924 | 1,900 | 1,900 | -45 | -2.3% | 20,800 |
| 2021/06/18 | 1,953 | 1,953 | 1,934 | 1,945 | +2 | +0.1% | 24,900 |
| 2021/06/17 | 1,943 | 1,948 | 1,937 | 1,943 | ±0 | ±0% | 7,200 |
| 2021/06/16 | 1,935 | 1,943 | 1,926 | 1,943 | +3 | +0.2% | 8,900 |
| 2021/06/15 | 1,944 | 1,954 | 1,935 | 1,940 | -4 | -0.2% | 8,200 |
| 2021/06/14 | 1,955 | 1,957 | 1,935 | 1,944 | +7 | +0.4% | 6,000 |
| 2021/06/11 | 1,960 | 1,960 | 1,932 | 1,937 | -28 | -1.4% | 26,600 |
| 2021/06/10 | 1,967 | 1,973 | 1,952 | 1,965 | -2 | -0.1% | 11,000 |
| 2021/06/09 | 1,965 | 1,972 | 1,958 | 1,967 | +6 | +0.3% | 7,900 |
| 2021/06/08 | 1,946 | 1,966 | 1,945 | 1,961 | +15 | +0.8% | 9,900 |
801～
850
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
