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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 2,276.5 | 2,288 | 2,260 | 2,260 | -16.5 | -0.7% | 167,100 |
| 2024/10/22 | 2,315 | 2,316 | 2,270 | 2,276.5 | -43 | -1.9% | 275,000 |
| 2024/10/21 | 2,319 | 2,340 | 2,309.5 | 2,319.5 | +7 | +0.3% | 137,500 |
| 2024/10/18 | 2,329 | 2,334 | 2,305 | 2,312.5 | -13.5 | -0.6% | 155,100 |
| 2024/10/17 | 2,366 | 2,366 | 2,326 | 2,326 | -43 | -1.8% | 203,000 |
| 2024/10/16 | 2,381.5 | 2,408 | 2,369 | 2,369 | -17.5 | -0.7% | 130,000 |
| 2024/10/15 | 2,368 | 2,392 | 2,358 | 2,386.5 | +19 | +0.8% | 207,700 |
| 2024/10/11 | 2,388 | 2,391 | 2,365.5 | 2,367.5 | -28 | -1.2% | 158,000 |
| 2024/10/10 | 2,395 | 2,423.5 | 2,386 | 2,395.5 | +19 | +0.8% | 198,700 |
| 2024/10/09 | 2,383 | 2,403.5 | 2,364.5 | 2,376.5 | -19.5 | -0.8% | 178,500 |
| 2024/10/08 | 2,382 | 2,407 | 2,382 | 2,396 | -4 | -0.2% | 165,900 |
| 2024/10/07 | 2,388 | 2,406.5 | 2,384 | 2,400 | +14.5 | +0.6% | 178,300 |
| 2024/10/04 | 2,362.5 | 2,391 | 2,350.5 | 2,385.5 | +28 | +1.2% | 180,500 |
| 2024/10/03 | 2,378.5 | 2,385 | 2,357 | 2,357.5 | +6 | +0.3% | 160,600 |
| 2024/10/02 | 2,385 | 2,399 | 2,349.5 | 2,351.5 | -31 | -1.3% | 204,500 |
| 2024/10/01 | 2,370.5 | 2,387.5 | 2,352 | 2,382.5 | -2.5 | -0.1% | 206,400 |
| 2024/09/30 | 2,361 | 2,417 | 2,361 | 2,385 | -20.5 | -0.9% | 275,700 |
| 2024/09/27 | 2,398.5 | 2,440.5 | 2,385 | 2,405.5 | -7.5 | -0.3% | 886,600 |
| 2024/09/26 | 2,403 | 2,418.5 | 2,381 | 2,413 | +19 | +0.8% | 1,347,300 |
| 2024/09/25 | 2,382 | 2,395 | 2,346.5 | 2,394 | +34 | +1.4% | 776,100 |
| 2024/09/24 | 2,396 | 2,400 | 2,354.5 | 2,360 | -37 | -1.5% | 710,700 |
| 2024/09/20 | 2,424 | 2,425.5 | 2,397 | 2,397 | -20 | -0.8% | 470,600 |
| 2024/09/19 | 2,407.5 | 2,422 | 2,385.5 | 2,417 | +27.5 | +1.2% | 380,200 |
| 2024/09/18 | 2,415 | 2,425.5 | 2,374 | 2,389.5 | -24.5 | -1% | 203,600 |
| 2024/09/17 | 2,403.5 | 2,438.5 | 2,383 | 2,414 | +16.5 | +0.7% | 216,100 |
| 2024/09/13 | 2,413.5 | 2,420 | 2,397 | 2,397.5 | -34 | -1.4% | 227,900 |
| 2024/09/12 | 2,417.5 | 2,448 | 2,411.5 | 2,431.5 | +32 | +1.3% | 250,300 |
| 2024/09/11 | 2,452.5 | 2,452.5 | 2,383 | 2,399.5 | -61.5 | -2.5% | 228,700 |
| 2024/09/10 | 2,410 | 2,470.5 | 2,410 | 2,461 | +53 | +2.2% | 151,500 |
| 2024/09/09 | 2,400 | 2,423.5 | 2,383.5 | 2,408 | -20.5 | -0.8% | 228,200 |
| 2024/09/06 | 2,435 | 2,461.5 | 2,419.5 | 2,428.5 | -1.5 | -0.1% | 146,200 |
| 2024/09/05 | 2,425.5 | 2,465 | 2,410 | 2,430 | -12 | -0.5% | 204,300 |
| 2024/09/04 | 2,435.5 | 2,464.5 | 2,433 | 2,442 | -14.5 | -0.6% | 216,700 |
| 2024/09/03 | 2,438 | 2,462 | 2,432 | 2,456.5 | +16.5 | +0.7% | 92,700 |
| 2024/09/02 | 2,447.5 | 2,447.5 | 2,424 | 2,440 | +4 | +0.2% | 125,400 |
| 2024/08/30 | 2,428.5 | 2,444.5 | 2,421 | 2,436 | -2.5 | -0.1% | 178,200 |
| 2024/08/29 | 2,459.5 | 2,473 | 2,429 | 2,438.5 | -15 | -0.6% | 171,500 |
| 2024/08/28 | 2,475.5 | 2,475.5 | 2,449.5 | 2,453.5 | -19.5 | -0.8% | 76,100 |
| 2024/08/27 | 2,473 | 2,484.5 | 2,465.5 | 2,473 | ±0 | ±0% | 76,900 |
| 2024/08/26 | 2,455 | 2,475 | 2,444.5 | 2,473 | +25 | +1% | 104,400 |
| 2024/08/23 | 2,430 | 2,448 | 2,426.5 | 2,448 | +24 | +1% | 87,700 |
| 2024/08/22 | 2,415.5 | 2,424 | 2,400.5 | 2,424 | +18.5 | +0.8% | 120,100 |
| 2024/08/21 | 2,409.5 | 2,420.5 | 2,404.5 | 2,405.5 | -15 | -0.6% | 114,800 |
| 2024/08/20 | 2,391 | 2,423.5 | 2,382.5 | 2,420.5 | +47 | +2% | 116,300 |
| 2024/08/19 | 2,390 | 2,406 | 2,362 | 2,373.5 | -22 | -0.9% | 141,400 |
| 2024/08/16 | 2,393 | 2,399 | 2,366.5 | 2,395.5 | +29 | +1.2% | 175,400 |
| 2024/08/15 | 2,390 | 2,397.5 | 2,357.5 | 2,366.5 | -6 | -0.3% | 119,200 |
| 2024/08/14 | 2,340.5 | 2,375 | 2,340 | 2,372.5 | +22.5 | +1% | 118,100 |
| 2024/08/13 | 2,333 | 2,350 | 2,314 | 2,350 | +17 | +0.7% | 134,200 |
| 2024/08/09 | 2,355.5 | 2,355.5 | 2,303.5 | 2,333 | +20 | +0.9% | 191,200 |
151～
200
件表示中 / 3715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 | 220,100円 | +8.3% | -6.6% | 2.95% | 9.92倍 | 1.16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 | 162,700円 | +2.8% | -10.8% | 2.46% | 12.27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 | 214,700円 | +2.3% | -16.8% | 1.86% | 12.86倍 | 0.78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 |
| 西 鉄 | 212,500円 | +6.0% | -17.9% | 1.88% | 7.77倍 | 0.66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 |
| 鴻池運輸 | 289,100円 | +6.4% | +1.0% | 3.80% | 10.58倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
