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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 297 | 297 | 296 | 296 | ±0 | ±0% | 5,000 |
| 2010/07/15 | 296 | 296 | 296 | 296 | -1 | -0.3% | 42,000 |
| 2010/07/14 | 296 | 297 | 296 | 297 | +1 | +0.3% | 5,000 |
| 2010/07/13 | 296 | 296 | 296 | 296 | ±0 | ±0% | 29,000 |
| 2010/07/12 | 296 | 297 | 296 | 296 | ±0 | ±0% | 15,000 |
| 2010/07/09 | 297 | 297 | 296 | 296 | -1 | -0.3% | 13,000 |
| 2010/07/08 | 297 | 297 | 296 | 297 | ±0 | ±0% | 64,000 |
| 2010/07/07 | 297 | 297 | 296 | 297 | +1 | +0.3% | 14,000 |
| 2010/07/06 | 298 | 298 | 296 | 296 | -2 | -0.7% | 26,000 |
| 2010/07/05 | 297 | 298 | 297 | 298 | +2 | +0.7% | 2,000 |
| 2010/07/02 | 298 | 298 | 296 | 296 | -2 | -0.7% | 9,000 |
| 2010/07/01 | 297 | 298 | 297 | 298 | +1 | +0.3% | 20,000 |
| 2010/06/30 | 299 | 300 | 297 | 297 | -1 | -0.3% | 16,000 |
| 2010/06/29 | 298 | 298 | 298 | 298 | ±0 | ±0% | 2,000 |
| 2010/06/28 | 297 | 298 | 297 | 298 | +1 | +0.3% | 9,000 |
| 2010/06/25 | 297 | 299 | 297 | 297 | - | - | 15,000 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 297 | 297 | 297 | 297 | - | - | 8,000 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 298 | 298 | 298 | 298 | ±0 | ±0% | 1,000 |
| 2010/06/17 | 298 | 301 | 296 | 298 | ±0 | ±0% | 61,000 |
| 2010/06/16 | 298 | 298 | 298 | 298 | +1 | +0.3% | 2,000 |
| 2010/06/15 | 298 | 298 | 297 | 297 | ±0 | ±0% | 13,000 |
| 2010/06/14 | 298 | 298 | 297 | 297 | -1 | -0.3% | 4,000 |
| 2010/06/11 | 298 | 298 | 297 | 298 | +1 | +0.3% | 16,000 |
| 2010/06/10 | 297 | 297 | 297 | 297 | +1 | +0.3% | 2,000 |
| 2010/06/09 | 297 | 297 | 296 | 296 | - | - | 15,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 297 | 298 | 296 | 296 | -2 | -0.7% | 34,000 |
| 2010/06/04 | 297 | 298 | 297 | 298 | ±0 | ±0% | 33,000 |
| 2010/06/03 | 297 | 298 | 297 | 298 | +1 | +0.3% | 6,000 |
| 2010/06/02 | 297 | 297 | 297 | 297 | -2 | -0.7% | 5,000 |
| 2010/06/01 | 303 | 303 | 298 | 299 | -2 | -0.7% | 25,000 |
| 2010/05/31 | 303 | 303 | 301 | 301 | -5 | -1.6% | 7,000 |
| 2010/05/28 | 297 | 306 | 297 | 306 | +7 | +2.3% | 22,000 |
| 2010/05/27 | 298 | 299 | 298 | 299 | +1 | +0.3% | 2,000 |
| 2010/05/26 | 297 | 298 | 297 | 298 | ±0 | ±0% | 3,000 |
| 2010/05/25 | 299 | 300 | 298 | 298 | ±0 | ±0% | 13,000 |
| 2010/05/24 | 300 | 300 | 298 | 298 | ±0 | ±0% | 2,000 |
| 2010/05/21 | 300 | 300 | 298 | 298 | -2 | -0.7% | 15,000 |
| 2010/05/20 | 297 | 300 | 297 | 300 | +3 | +1% | 15,000 |
| 2010/05/19 | 298 | 298 | 297 | 297 | -3 | -1% | 26,000 |
| 2010/05/18 | 298 | 300 | 298 | 300 | +3 | +1% | 6,000 |
| 2010/05/17 | 297 | 297 | 296 | 297 | ±0 | ±0% | 12,000 |
| 2010/05/14 | 298 | 298 | 297 | 297 | - | - | 12,000 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 298 | 300 | 298 | 298 | +1 | +0.3% | 31,000 |
| 2010/05/11 | 297 | 297 | 297 | 297 | ±0 | ±0% | 3,000 |
| 2010/05/10 | 296 | 297 | 296 | 297 | ±0 | ±0% | 31,000 |
3601～
3650
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
