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 |
|---|---|---|---|---|---|---|---|
| 2018/09/19 | 3,725 | 3,740 | 3,675 | 3,705 | +35 | +1% | 215,600 |
| 2018/09/18 | 3,560 | 3,670 | 3,555 | 3,670 | +100 | +2.8% | 197,900 |
| 2018/09/14 | 3,615 | 3,660 | 3,555 | 3,570 | -45 | -1.2% | 229,000 |
| 2018/09/13 | 3,505 | 3,630 | 3,500 | 3,615 | +95 | +2.7% | 199,900 |
| 2018/09/12 | 3,485 | 3,520 | 3,455 | 3,520 | +25 | +0.7% | 142,200 |
| 2018/09/11 | 3,490 | 3,520 | 3,485 | 3,495 | +25 | +0.7% | 141,400 |
| 2018/09/10 | 3,465 | 3,490 | 3,460 | 3,470 | +5 | +0.1% | 105,300 |
| 2018/09/07 | 3,405 | 3,475 | 3,405 | 3,465 | +55 | +1.6% | 89,300 |
| 2018/09/06 | 3,405 | 3,420 | 3,395 | 3,410 | -30 | -0.9% | 76,900 |
| 2018/09/05 | 3,440 | 3,445 | 3,400 | 3,440 | +10 | +0.3% | 89,700 |
| 2018/09/04 | 3,440 | 3,445 | 3,405 | 3,430 | -5 | -0.1% | 75,700 |
| 2018/09/03 | 3,450 | 3,460 | 3,420 | 3,435 | -30 | -0.9% | 70,900 |
| 2018/08/31 | 3,455 | 3,480 | 3,450 | 3,465 | +5 | +0.1% | 100,600 |
| 2018/08/30 | 3,440 | 3,480 | 3,435 | 3,460 | +45 | +1.3% | 193,300 |
| 2018/08/29 | 3,385 | 3,415 | 3,370 | 3,415 | +55 | +1.6% | 145,900 |
| 2018/08/28 | 3,380 | 3,385 | 3,340 | 3,360 | ±0 | ±0% | 70,900 |
| 2018/08/27 | 3,300 | 3,380 | 3,295 | 3,360 | +65 | +2% | 83,600 |
| 2018/08/24 | 3,300 | 3,315 | 3,280 | 3,295 | +25 | +0.8% | 58,700 |
| 2018/08/23 | 3,255 | 3,290 | 3,255 | 3,270 | ±0 | ±0% | 87,400 |
| 2018/08/22 | 3,270 | 3,285 | 3,260 | 3,270 | -10 | -0.3% | 55,600 |
| 2018/08/21 | 3,280 | 3,290 | 3,265 | 3,280 | -5 | -0.2% | 56,800 |
| 2018/08/20 | 3,270 | 3,315 | 3,270 | 3,285 | -15 | -0.5% | 85,000 |
| 2018/08/17 | 3,300 | 3,315 | 3,275 | 3,300 | -5 | -0.2% | 69,000 |
| 2018/08/16 | 3,330 | 3,345 | 3,295 | 3,305 | -55 | -1.6% | 101,900 |
| 2018/08/15 | 3,345 | 3,390 | 3,345 | 3,360 | +10 | +0.3% | 73,600 |
| 2018/08/14 | 3,285 | 3,350 | 3,270 | 3,350 | +80 | +2.4% | 98,900 |
| 2018/08/13 | 3,315 | 3,330 | 3,265 | 3,270 | -55 | -1.7% | 135,600 |
| 2018/08/10 | 3,375 | 3,380 | 3,320 | 3,325 | -65 | -1.9% | 163,300 |
| 2018/08/09 | 3,365 | 3,410 | 3,365 | 3,390 | +10 | +0.3% | 90,300 |
| 2018/08/08 | 3,390 | 3,430 | 3,360 | 3,380 | -25 | -0.7% | 109,000 |
| 2018/08/07 | 3,350 | 3,405 | 3,335 | 3,405 | +50 | +1.5% | 81,000 |
| 2018/08/06 | 3,395 | 3,400 | 3,350 | 3,355 | -40 | -1.2% | 111,800 |
| 2018/08/03 | 3,495 | 3,495 | 3,385 | 3,395 | -95 | -2.7% | 156,100 |
| 2018/08/02 | 3,415 | 3,505 | 3,370 | 3,490 | +55 | +1.6% | 261,800 |
| 2018/08/01 | 3,470 | 3,470 | 3,415 | 3,435 | -20 | -0.6% | 115,800 |
| 2018/07/31 | 3,465 | 3,475 | 3,430 | 3,455 | -50 | -1.4% | 172,700 |
| 2018/07/30 | 3,490 | 3,525 | 3,470 | 3,505 | -10 | -0.3% | 101,400 |
| 2018/07/27 | 3,490 | 3,535 | 3,480 | 3,515 | +30 | +0.9% | 125,600 |
| 2018/07/26 | 3,450 | 3,490 | 3,440 | 3,485 | +75 | +2.2% | 116,000 |
| 2018/07/25 | 3,430 | 3,435 | 3,400 | 3,410 | -30 | -0.9% | 58,800 |
| 2018/07/24 | 3,450 | 3,450 | 3,425 | 3,440 | +20 | +0.6% | 57,900 |
| 2018/07/23 | 3,425 | 3,455 | 3,405 | 3,420 | ±0 | ±0% | 66,000 |
| 2018/07/20 | 3,400 | 3,445 | 3,400 | 3,420 | +10 | +0.3% | 78,000 |
| 2018/07/19 | 3,445 | 3,445 | 3,405 | 3,410 | -35 | -1% | 54,500 |
| 2018/07/18 | 3,450 | 3,470 | 3,425 | 3,445 | +10 | +0.3% | 71,400 |
| 2018/07/17 | 3,375 | 3,450 | 3,355 | 3,435 | +65 | +1.9% | 103,500 |
| 2018/07/13 | 3,360 | 3,380 | 3,345 | 3,370 | +30 | +0.9% | 53,800 |
| 2018/07/12 | 3,345 | 3,380 | 3,325 | 3,340 | +20 | +0.6% | 63,500 |
| 2018/07/11 | 3,300 | 3,330 | 3,285 | 3,320 | -5 | -0.2% | 101,400 |
| 2018/07/10 | 3,410 | 3,420 | 3,320 | 3,325 | -60 | -1.8% | 104,600 |
1651～
1700
件表示中 / 3730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 | 226,800円 | +8.3% | -6.6% | 2.87% | 10.22倍 | 1.20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 |
| 名 鉄 | 162,900円 | +2.8% | -10.8% | 2.46% | 12.29倍 | 0.69倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| 南海電 | 217,500円 | +2.3% | -16.8% | 1.84% | 13.03倍 | 0.79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 |
| 鴻池運輸 | 296,600円 | +6.4% | +1.0% | 3.71% | 10.86倍 | 1.07倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の２本柱 |
| 西 鉄 | 203,100円 | +6.0% | -17.9% | 1.97% | 7.25倍 | 0.62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
