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 |
|---|---|---|---|---|---|---|---|
| 2018/07/09 | 3,395 | 3,405 | 3,375 | 3,385 | +15 | +0.4% | 46,200 |
| 2018/07/06 | 3,360 | 3,395 | 3,345 | 3,370 | +30 | +0.9% | 93,500 |
| 2018/07/05 | 3,395 | 3,405 | 3,310 | 3,340 | -65 | -1.9% | 105,800 |
| 2018/07/04 | 3,320 | 3,415 | 3,320 | 3,405 | +100 | +3% | 159,300 |
| 2018/07/03 | 3,315 | 3,335 | 3,270 | 3,305 | -10 | -0.3% | 162,500 |
| 2018/07/02 | 3,390 | 3,400 | 3,310 | 3,315 | -75 | -2.2% | 113,400 |
| 2018/06/29 | 3,435 | 3,435 | 3,385 | 3,390 | -40 | -1.2% | 91,400 |
| 2018/06/28 | 3,455 | 3,455 | 3,400 | 3,430 | -25 | -0.7% | 84,300 |
| 2018/06/27 | 3,420 | 3,470 | 3,410 | 3,455 | +40 | +1.2% | 80,700 |
| 2018/06/26 | 3,360 | 3,425 | 3,355 | 3,415 | +15 | +0.4% | 117,200 |
| 2018/06/25 | 3,465 | 3,470 | 3,385 | 3,400 | -45 | -1.3% | 103,700 |
| 2018/06/22 | 3,400 | 3,450 | 3,400 | 3,445 | +35 | +1% | 124,600 |
| 2018/06/21 | 3,405 | 3,450 | 3,400 | 3,410 | -35 | -1% | 142,200 |
| 2018/06/20 | 3,430 | 3,480 | 3,420 | 3,445 | -15 | -0.4% | 147,400 |
| 2018/06/19 | 3,520 | 3,535 | 3,455 | 3,460 | -65 | -1.8% | 158,300 |
| 2018/06/18 | 3,525 | 3,535 | 3,495 | 3,525 | +15 | +0.4% | 107,300 |
| 2018/06/15 | 3,520 | 3,530 | 3,495 | 3,510 | +15 | +0.4% | 219,000 |
| 2018/06/14 | 3,500 | 3,530 | 3,480 | 3,495 | -15 | -0.4% | 125,700 |
| 2018/06/13 | 3,520 | 3,545 | 3,510 | 3,510 | ±0 | ±0% | 126,400 |
| 2018/06/12 | 3,430 | 3,525 | 3,430 | 3,510 | +90 | +2.6% | 235,400 |
| 2018/06/11 | 3,400 | 3,440 | 3,400 | 3,420 | +25 | +0.7% | 147,300 |
| 2018/06/08 | 3,345 | 3,400 | 3,345 | 3,395 | +30 | +0.9% | 185,100 |
| 2018/06/07 | 3,360 | 3,365 | 3,345 | 3,365 | +15 | +0.4% | 91,700 |
| 2018/06/06 | 3,320 | 3,360 | 3,310 | 3,350 | +25 | +0.8% | 125,200 |
| 2018/06/05 | 3,320 | 3,330 | 3,305 | 3,325 | ±0 | ±0% | 129,500 |
| 2018/06/04 | 3,205 | 3,330 | 3,205 | 3,325 | +140 | +4.4% | 358,200 |
| 2018/06/01 | 3,155 | 3,200 | 3,130 | 3,185 | +40 | +1.3% | 149,900 |
| 2018/05/31 | 3,130 | 3,155 | 3,115 | 3,145 | +10 | +0.3% | 190,900 |
| 2018/05/30 | 3,140 | 3,165 | 3,120 | 3,135 | -40 | -1.3% | 123,300 |
| 2018/05/29 | 3,165 | 3,190 | 3,160 | 3,175 | -15 | -0.5% | 59,300 |
| 2018/05/28 | 3,195 | 3,210 | 3,175 | 3,190 | -5 | -0.2% | 88,600 |
| 2018/05/25 | 3,175 | 3,200 | 3,150 | 3,195 | +25 | +0.8% | 106,000 |
| 2018/05/24 | 3,190 | 3,200 | 3,165 | 3,170 | -15 | -0.5% | 112,400 |
| 2018/05/23 | 3,180 | 3,195 | 3,155 | 3,185 | ±0 | ±0% | 117,400 |
| 2018/05/22 | 3,170 | 3,190 | 3,150 | 3,185 | +30 | +1% | 105,600 |
| 2018/05/21 | 3,170 | 3,185 | 3,150 | 3,155 | -20 | -0.6% | 52,700 |
| 2018/05/18 | 3,185 | 3,190 | 3,150 | 3,175 | +5 | +0.2% | 84,400 |
| 2018/05/17 | 3,190 | 3,190 | 3,155 | 3,170 | -5 | -0.2% | 77,700 |
| 2018/05/16 | 3,190 | 3,205 | 3,165 | 3,175 | -20 | -0.6% | 101,200 |
| 2018/05/15 | 3,195 | 3,210 | 3,190 | 3,195 | ±0 | ±0% | 114,100 |
| 2018/05/14 | 3,190 | 3,200 | 3,160 | 3,195 | +10 | +0.3% | 108,700 |
| 2018/05/11 | 3,165 | 3,190 | 3,160 | 3,185 | +20 | +0.6% | 103,100 |
| 2018/05/10 | 3,160 | 3,185 | 3,140 | 3,165 | +15 | +0.5% | 82,300 |
| 2018/05/09 | 3,155 | 3,165 | 3,140 | 3,150 | -15 | -0.5% | 111,900 |
| 2018/05/08 | 3,180 | 3,220 | 3,155 | 3,165 | -15 | -0.5% | 156,100 |
| 2018/05/07 | 3,135 | 3,180 | 3,110 | 3,180 | +40 | +1.3% | 106,300 |
| 2018/05/02 | 3,165 | 3,165 | 3,120 | 3,140 | -30 | -0.9% | 102,600 |
| 2018/05/01 | 3,135 | 3,180 | 3,130 | 3,170 | +30 | +1% | 122,500 |
| 2018/04/27 | 3,050 | 3,140 | 3,040 | 3,140 | +95 | +3.1% | 297,700 |
| 2018/04/26 | 3,025 | 3,050 | 3,005 | 3,045 | +15 | +0.5% | 98,000 |
1701～
1750
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
