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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 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 |
| 2024/07/04 | 2,077 | 2,086 | 2,065 | 2,073 | -7 | -0.3% | 21,600 |
| 2024/07/03 | 2,095 | 2,100 | 2,080 | 2,080 | -21 | -1% | 11,900 |
| 2024/07/02 | 2,120 | 2,131 | 2,085 | 2,101 | -19 | -0.9% | 24,500 |
| 2024/07/01 | 2,138 | 2,138 | 2,114 | 2,120 | -16 | -0.7% | 10,300 |
| 2024/06/28 | 2,127 | 2,137 | 2,122 | 2,136 | -2 | -0.1% | 16,400 |
51～
100
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
