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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/06/27 | 2,121 | 2,138 | 2,112 | 2,138 | +17 | +0.8% | 16,600 |
| 2024/06/26 | 2,108 | 2,122 | 2,100 | 2,121 | +22 | +1% | 14,900 |
| 2024/06/25 | 2,094 | 2,104 | 2,087 | 2,099 | +5 | +0.2% | 16,500 |
| 2024/06/24 | 2,072 | 2,095 | 2,060 | 2,094 | +36 | +1.7% | 19,900 |
| 2024/06/21 | 2,056 | 2,082 | 2,053 | 2,058 | -1 | ±0% | 25,300 |
| 2024/06/20 | 2,059 | 2,059 | 2,049 | 2,059 | +6 | +0.3% | 7,700 |
| 2024/06/19 | 2,050 | 2,059 | 2,048 | 2,053 | +8 | +0.4% | 6,800 |
| 2024/06/18 | 2,062 | 2,062 | 2,030 | 2,045 | -1 | ±0% | 11,400 |
| 2024/06/17 | 2,050 | 2,050 | 2,039 | 2,046 | -11 | -0.5% | 12,300 |
| 2024/06/14 | 2,038 | 2,068 | 2,038 | 2,057 | +5 | +0.2% | 26,800 |
| 2024/06/13 | 2,063 | 2,063 | 2,050 | 2,052 | -11 | -0.5% | 9,800 |
| 2024/06/12 | 2,076 | 2,076 | 2,056 | 2,063 | -13 | -0.6% | 13,700 |
| 2024/06/11 | 2,078 | 2,081 | 2,067 | 2,076 | -2 | -0.1% | 8,000 |
| 2024/06/10 | 2,076 | 2,078 | 2,067 | 2,078 | +10 | +0.5% | 6,700 |
| 2024/06/07 | 2,074 | 2,076 | 2,060 | 2,068 | -6 | -0.3% | 6,200 |
| 2024/06/06 | 2,074 | 2,085 | 2,066 | 2,074 | ±0 | ±0% | 9,100 |
| 2024/06/05 | 2,083 | 2,088 | 2,065 | 2,074 | -15 | -0.7% | 11,400 |
| 2024/06/04 | 2,078 | 2,097 | 2,078 | 2,089 | -10 | -0.5% | 11,800 |
| 2024/06/03 | 2,100 | 2,100 | 2,090 | 2,099 | -2 | -0.1% | 10,000 |
251～
300
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 | 210,100円 | +3.8% | -2.4% | 1.90% | 13.12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 |
| 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 | 319,500円 | -1.9% | +0.9% | 4.39% | 7.44倍 | 1.25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 | 370,500円 | +1.3% | -40.0% | 2.43% | 18.04倍 | 0.79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 | 74,600円 | +10.6% | +2.2% | 3.35% | 11.59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
