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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 298 | 301 | 298 | 300 | ±0 | ±0% | 13,000 |
| 2010/09/28 | 296 | 300 | 296 | 300 | -5 | -1.6% | 66,000 |
| 2010/09/27 | 304 | 305 | 304 | 305 | +1 | +0.3% | 10,000 |
| 2010/09/24 | 303 | 304 | 301 | 304 | +1 | +0.3% | 13,000 |
| 2010/09/22 | 303 | 305 | 303 | 303 | -2 | -0.7% | 15,000 |
| 2010/09/21 | 303 | 305 | 303 | 305 | +2 | +0.7% | 25,000 |
| 2010/09/17 | 303 | 305 | 303 | 303 | - | - | 17,000 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 302 | 305 | 302 | 303 | +3 | +1% | 27,000 |
| 2010/09/14 | 301 | 304 | 300 | 300 | -3 | -1% | 22,000 |
| 2010/09/13 | 300 | 303 | 300 | 303 | +2 | +0.7% | 5,000 |
| 2010/09/10 | 300 | 302 | 300 | 301 | +1 | +0.3% | 13,000 |
| 2010/09/09 | 300 | 300 | 300 | 300 | ±0 | ±0% | 2,000 |
| 2010/09/08 | 300 | 300 | 300 | 300 | +1 | +0.3% | 9,000 |
| 2010/09/07 | 301 | 301 | 299 | 299 | -3 | -1% | 29,000 |
| 2010/09/06 | 300 | 302 | 300 | 302 | +2 | +0.7% | 7,000 |
| 2010/09/03 | 302 | 302 | 300 | 300 | -2 | -0.7% | 6,000 |
| 2010/09/02 | 300 | 302 | 300 | 302 | +2 | +0.7% | 12,000 |
| 2010/09/01 | 304 | 304 | 300 | 300 | -4 | -1.3% | 28,000 |
| 2010/08/31 | 306 | 306 | 304 | 304 | ±0 | ±0% | 8,000 |
| 2010/08/30 | 304 | 304 | 304 | 304 | -3 | -1% | 2,000 |
| 2010/08/27 | 304 | 307 | 304 | 307 | +5 | +1.7% | 39,000 |
| 2010/08/26 | 302 | 302 | 301 | 302 | +1 | +0.3% | 5,000 |
| 2010/08/25 | 300 | 301 | 300 | 301 | - | - | 3,000 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 299 | 300 | 298 | 300 | +1 | +0.3% | 11,000 |
| 2010/08/20 | 298 | 300 | 298 | 299 | ±0 | ±0% | 5,000 |
| 2010/08/19 | 298 | 300 | 298 | 299 | +1 | +0.3% | 7,000 |
| 2010/08/18 | 299 | 299 | 298 | 298 | ±0 | ±0% | 5,000 |
| 2010/08/17 | 299 | 299 | 298 | 298 | -1 | -0.3% | 3,000 |
| 2010/08/16 | 299 | 299 | 299 | 299 | ±0 | ±0% | 1,000 |
| 2010/08/13 | 298 | 299 | 298 | 299 | ±0 | ±0% | 29,000 |
| 2010/08/12 | 299 | 299 | 299 | 299 | -1 | -0.3% | 1,000 |
| 2010/08/11 | 298 | 300 | 298 | 300 | +2 | +0.7% | 14,000 |
| 2010/08/10 | 299 | 299 | 298 | 298 | ±0 | ±0% | 3,000 |
| 2010/08/09 | 298 | 298 | 298 | 298 | ±0 | ±0% | 1,000 |
| 2010/08/06 | 298 | 298 | 298 | 298 | ±0 | ±0% | 2,000 |
| 2010/08/05 | 298 | 298 | 298 | 298 | +1 | +0.3% | 8,000 |
| 2010/08/04 | 298 | 298 | 297 | 297 | ±0 | ±0% | 14,000 |
| 2010/08/03 | 297 | 297 | 297 | 297 | ±0 | ±0% | 1,000 |
| 2010/08/02 | 297 | 297 | 297 | 297 | ±0 | ±0% | 10,000 |
| 2010/07/30 | 297 | 297 | 297 | 297 | ±0 | ±0% | 39,000 |
| 2010/07/29 | 300 | 300 | 297 | 297 | -2 | -0.7% | 57,000 |
| 2010/07/28 | 299 | 299 | 299 | 299 | ±0 | ±0% | 2,000 |
| 2010/07/27 | 299 | 299 | 299 | 299 | +2 | +0.7% | 3,000 |
| 2010/07/26 | 297 | 297 | 297 | 297 | -3 | -1% | 1,000 |
| 2010/07/23 | 299 | 300 | 299 | 300 | +3 | +1% | 7,000 |
| 2010/07/22 | 296 | 297 | 296 | 297 | +1 | +0.3% | 27,000 |
| 2010/07/21 | 296 | 296 | 296 | 296 | ±0 | ±0% | 5,000 |
| 2010/07/20 | 296 | 296 | 296 | 296 | ±0 | ±0% | 10,000 |
3551～
3600
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
