相鉄ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,330 | 3,340 | 3,305 | 3,335 | +15 | +0.5% | 117,900 |
| 2018/12/18 | 3,370 | 3,375 | 3,310 | 3,320 | -70 | -2.1% | 119,000 |
| 2018/12/17 | 3,365 | 3,395 | 3,340 | 3,390 | +20 | +0.6% | 120,800 |
| 2018/12/14 | 3,370 | 3,395 | 3,350 | 3,370 | +5 | +0.1% | 184,200 |
| 2018/12/13 | 3,375 | 3,400 | 3,365 | 3,365 | -5 | -0.1% | 122,400 |
| 2018/12/12 | 3,360 | 3,380 | 3,350 | 3,370 | +45 | +1.4% | 141,100 |
| 2018/12/11 | 3,350 | 3,360 | 3,320 | 3,325 | -35 | -1% | 120,300 |
| 2018/12/10 | 3,355 | 3,395 | 3,350 | 3,360 | -45 | -1.3% | 93,300 |
| 2018/12/07 | 3,360 | 3,410 | 3,345 | 3,405 | +30 | +0.9% | 155,200 |
| 2018/12/06 | 3,390 | 3,400 | 3,360 | 3,375 | -30 | -0.9% | 117,900 |
| 2018/12/05 | 3,370 | 3,415 | 3,355 | 3,405 | -5 | -0.1% | 156,300 |
| 2018/12/04 | 3,510 | 3,525 | 3,405 | 3,410 | -85 | -2.4% | 200,100 |
| 2018/12/03 | 3,475 | 3,535 | 3,455 | 3,495 | +45 | +1.3% | 169,900 |
| 2018/11/30 | 3,460 | 3,470 | 3,435 | 3,450 | -10 | -0.3% | 154,400 |
| 2018/11/29 | 3,480 | 3,500 | 3,460 | 3,460 | +20 | +0.6% | 111,400 |
| 2018/11/28 | 3,475 | 3,475 | 3,435 | 3,440 | -20 | -0.6% | 153,200 |
| 2018/11/27 | 3,470 | 3,500 | 3,455 | 3,460 | ±0 | ±0% | 100,600 |
| 2018/11/26 | 3,415 | 3,485 | 3,415 | 3,460 | +15 | +0.4% | 106,900 |
| 2018/11/22 | 3,390 | 3,450 | 3,360 | 3,445 | +65 | +1.9% | 118,300 |
| 2018/11/21 | 3,340 | 3,385 | 3,335 | 3,380 | -30 | -0.9% | 110,100 |
| 2018/11/20 | 3,390 | 3,425 | 3,380 | 3,410 | +20 | +0.6% | 84,800 |
| 2018/11/19 | 3,410 | 3,420 | 3,365 | 3,390 | -15 | -0.4% | 72,200 |
| 2018/11/16 | 3,380 | 3,425 | 3,365 | 3,405 | +25 | +0.7% | 85,300 |
| 2018/11/15 | 3,340 | 3,395 | 3,340 | 3,380 | +5 | +0.1% | 115,300 |
| 2018/11/14 | 3,390 | 3,400 | 3,365 | 3,375 | -15 | -0.4% | 106,600 |
| 2018/11/13 | 3,405 | 3,425 | 3,370 | 3,390 | -75 | -2.2% | 113,300 |
| 2018/11/12 | 3,450 | 3,470 | 3,440 | 3,465 | -15 | -0.4% | 121,400 |
| 2018/11/09 | 3,440 | 3,490 | 3,440 | 3,480 | +45 | +1.3% | 98,000 |
| 2018/11/08 | 3,460 | 3,460 | 3,425 | 3,435 | +20 | +0.6% | 159,600 |
| 2018/11/07 | 3,395 | 3,460 | 3,395 | 3,415 | +50 | +1.5% | 212,200 |
| 2018/11/06 | 3,285 | 3,385 | 3,285 | 3,365 | +100 | +3.1% | 165,300 |
| 2018/11/05 | 3,305 | 3,315 | 3,250 | 3,265 | -15 | -0.5% | 173,500 |
| 2018/11/02 | 3,375 | 3,375 | 3,225 | 3,280 | -120 | -3.5% | 312,500 |
| 2018/11/01 | 3,470 | 3,500 | 3,390 | 3,400 | -55 | -1.6% | 193,000 |
| 2018/10/31 | 3,415 | 3,460 | 3,390 | 3,455 | +70 | +2.1% | 153,200 |
| 2018/10/30 | 3,400 | 3,445 | 3,385 | 3,385 | -10 | -0.3% | 632,500 |
| 2018/10/29 | 3,405 | 3,430 | 3,385 | 3,395 | +20 | +0.6% | 178,700 |
| 2018/10/26 | 3,405 | 3,405 | 3,355 | 3,375 | +30 | +0.9% | 214,700 |
| 2018/10/25 | 3,410 | 3,435 | 3,340 | 3,345 | -105 | -3% | 206,200 |
| 2018/10/24 | 3,420 | 3,470 | 3,410 | 3,450 | +25 | +0.7% | 129,200 |
| 2018/10/23 | 3,475 | 3,480 | 3,415 | 3,425 | -70 | -2% | 141,700 |
| 2018/10/22 | 3,485 | 3,515 | 3,475 | 3,495 | -20 | -0.6% | 98,200 |
| 2018/10/19 | 3,500 | 3,535 | 3,480 | 3,515 | -10 | -0.3% | 135,100 |
| 2018/10/18 | 3,545 | 3,570 | 3,510 | 3,525 | -10 | -0.3% | 186,400 |
| 2018/10/17 | 3,530 | 3,555 | 3,485 | 3,535 | +75 | +2.2% | 139,600 |
| 2018/10/16 | 3,445 | 3,470 | 3,435 | 3,460 | -5 | -0.1% | 144,900 |
| 2018/10/15 | 3,495 | 3,520 | 3,460 | 3,465 | -50 | -1.4% | 148,700 |
| 2018/10/12 | 3,550 | 3,570 | 3,495 | 3,515 | -60 | -1.7% | 205,600 |
| 2018/10/11 | 3,605 | 3,650 | 3,555 | 3,575 | -140 | -3.8% | 287,100 |
| 2018/10/10 | 3,680 | 3,740 | 3,680 | 3,715 | +60 | +1.6% | 238,100 |
1551～
1600
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「相鉄ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 相鉄ＨＤ | 219,500円 | +8.3% | -6.6% | 2.96% | 10.03倍 | 1.17倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
| センコーＧＨＤ | 172,000円 | +10.5% | +14.7% | 2.67% | 15.20倍 | 1.54倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 南海電 | 225,400円 | +2.3% | -16.8% | 1.77% | 13.50倍 | 0.82倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| ＡＺ－ＣＯＭ丸 | 127,700円 | +4.3% | -19.3% | 2.51% | 22.33倍 | 3.08倍 |
|
小売業特化の３ＰＬ（物流一括請負）。ＥＣやスーパー、ドラッグなど展開。主要顧客にアマゾン |
| 西 鉄 | 221,600円 | +9.1% | +15.3% | 1.81% | 8.67倍 | 0.72倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
市場注目の銘柄
チャート関連のコラム
