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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,149 | 2,163 | 2,149 | 2,150 | +9 | +0.4% | 287,800 |
| 2024/03/26 | 2,146 | 2,151 | 2,128 | 2,141 | -11 | -0.5% | 41,700 |
| 2024/03/25 | 2,162 | 2,170 | 2,152 | 2,152 | -11 | -0.5% | 62,800 |
| 2024/03/22 | 2,167 | 2,175 | 2,160 | 2,163 | ±0 | ±0% | 33,800 |
| 2024/03/21 | 2,183 | 2,188 | 2,161 | 2,163 | -11 | -0.5% | 82,000 |
| 2024/03/19 | 2,163 | 2,175 | 2,156 | 2,174 | +15 | +0.7% | 13,900 |
| 2024/03/18 | 2,174 | 2,174 | 2,142 | 2,159 | -5 | -0.2% | 17,300 |
| 2024/03/15 | 2,157 | 2,166 | 2,155 | 2,164 | +2 | +0.1% | 18,000 |
| 2024/03/14 | 2,150 | 2,162 | 2,142 | 2,162 | +27 | +1.3% | 19,000 |
| 2024/03/13 | 2,142 | 2,156 | 2,126 | 2,135 | -3 | -0.1% | 13,500 |
| 2024/03/12 | 2,133 | 2,138 | 2,104 | 2,138 | +10 | +0.5% | 14,300 |
| 2024/03/11 | 2,148 | 2,148 | 2,120 | 2,128 | -19 | -0.9% | 19,800 |
| 2024/03/08 | 2,138 | 2,153 | 2,128 | 2,147 | ±0 | ±0% | 33,800 |
| 2024/03/07 | 2,142 | 2,154 | 2,138 | 2,147 | +13 | +0.6% | 17,800 |
| 2024/03/06 | 2,118 | 2,149 | 2,116 | 2,134 | +1 | ±0% | 34,000 |
| 2024/03/05 | 2,091 | 2,135 | 2,083 | 2,133 | +36 | +1.7% | 60,200 |
| 2024/03/04 | 2,139 | 2,139 | 2,093 | 2,097 | -24 | -1.1% | 64,400 |
| 2024/03/01 | 2,126 | 2,154 | 2,107 | 2,121 | -5 | -0.2% | 107,400 |
| 2024/02/29 | 2,133 | 2,151 | 2,119 | 2,126 | -4 | -0.2% | 26,500 |
| 2024/02/28 | 2,110 | 2,137 | 2,110 | 2,130 | +14 | +0.7% | 106,300 |
| 2024/02/27 | 2,118 | 2,134 | 2,103 | 2,116 | +4 | +0.2% | 66,100 |
| 2024/02/26 | 2,124 | 2,127 | 2,110 | 2,112 | -10 | -0.5% | 82,800 |
| 2024/02/22 | 2,110 | 2,135 | 2,107 | 2,122 | +9 | +0.4% | 84,400 |
| 2024/02/21 | 2,167 | 2,167 | 2,105 | 2,113 | -11 | -0.5% | 81,800 |
| 2024/02/20 | 2,141 | 2,170 | 2,118 | 2,124 | -4 | -0.2% | 41,500 |
| 2024/02/19 | 2,112 | 2,133 | 2,112 | 2,128 | +11 | +0.5% | 40,800 |
| 2024/02/16 | 2,105 | 2,127 | 2,098 | 2,117 | +17 | +0.8% | 26,400 |
| 2024/02/15 | 2,113 | 2,113 | 2,096 | 2,100 | -15 | -0.7% | 51,800 |
| 2024/02/14 | 2,170 | 2,170 | 2,108 | 2,115 | -50 | -2.3% | 64,100 |
| 2024/02/13 | 2,167 | 2,167 | 2,147 | 2,165 | +12 | +0.6% | 59,700 |
| 2024/02/09 | 2,162 | 2,164 | 2,151 | 2,153 | -16 | -0.7% | 39,800 |
| 2024/02/08 | 2,177 | 2,178 | 2,153 | 2,169 | -18 | -0.8% | 47,000 |
| 2024/02/07 | 2,179 | 2,200 | 2,175 | 2,187 | +8 | +0.4% | 23,900 |
| 2024/02/06 | 2,185 | 2,201 | 2,176 | 2,179 | +3 | +0.1% | 24,600 |
| 2024/02/05 | 2,186 | 2,187 | 2,175 | 2,176 | -13 | -0.6% | 26,700 |
| 2024/02/02 | 2,177 | 2,193 | 2,167 | 2,189 | +20 | +0.9% | 28,200 |
| 2024/02/01 | 2,172 | 2,187 | 2,164 | 2,169 | -18 | -0.8% | 22,300 |
| 2024/01/31 | 2,166 | 2,187 | 2,160 | 2,187 | +13 | +0.6% | 26,700 |
| 2024/01/30 | 2,182 | 2,189 | 2,173 | 2,174 | -11 | -0.5% | 12,100 |
| 2024/01/29 | 2,177 | 2,185 | 2,177 | 2,185 | +12 | +0.6% | 10,200 |
| 2024/01/26 | 2,176 | 2,189 | 2,173 | 2,173 | -8 | -0.4% | 17,300 |
| 2024/01/25 | 2,190 | 2,194 | 2,178 | 2,181 | +15 | +0.7% | 19,000 |
| 2024/01/24 | 2,195 | 2,195 | 2,166 | 2,166 | -21 | -1% | 19,700 |
| 2024/01/23 | 2,199 | 2,199 | 2,183 | 2,187 | -12 | -0.5% | 10,300 |
| 2024/01/22 | 2,196 | 2,204 | 2,187 | 2,199 | +23 | +1.1% | 9,300 |
| 2024/01/19 | 2,181 | 2,185 | 2,175 | 2,176 | -5 | -0.2% | 11,900 |
| 2024/01/18 | 2,191 | 2,191 | 2,181 | 2,181 | -6 | -0.3% | 9,200 |
| 2024/01/17 | 2,190 | 2,210 | 2,187 | 2,187 | -2 | -0.1% | 15,500 |
| 2024/01/16 | 2,214 | 2,214 | 2,189 | 2,189 | -25 | -1.1% | 13,000 |
| 2024/01/15 | 2,195 | 2,215 | 2,194 | 2,214 | +19 | +0.9% | 18,700 |
251～
300
件表示中 / 3673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 | 193,600円 | -2.4% | -10.1% | 1.55% | 14.81倍 | 0.78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 |
| ハマキョウ | 124,300円 | +3.9% | +5.1% | 2.82% | 10.70倍 | 1.07倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
| ゼ ロ | 260,400円 | -4.1% | +30.1% | 4.12% | 7.94倍 | 1.09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 | 343,000円 | +0.2% | -8.0% | 2.62% | 9.52倍 | 0.74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 | 73,800円 | +3.1% | +2.3% | 3.39% | 10.94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
