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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,449.5 | 2,454 | 2,426.5 | 2,436.5 | -1.5 | -0.1% | 106,500 |
| 2024/12/17 | 2,410 | 2,458.5 | 2,409 | 2,438 | +37.5 | +1.6% | 184,800 |
| 2024/12/16 | 2,450.5 | 2,457 | 2,400 | 2,400.5 | -54 | -2.2% | 192,000 |
| 2024/12/13 | 2,440 | 2,463.5 | 2,428.5 | 2,454.5 | +5.5 | +0.2% | 201,500 |
| 2024/12/12 | 2,442 | 2,468.5 | 2,440 | 2,449 | +12 | +0.5% | 193,200 |
| 2024/12/11 | 2,458.5 | 2,462 | 2,426.5 | 2,437 | -17.5 | -0.7% | 133,300 |
| 2024/12/10 | 2,471.5 | 2,472.5 | 2,453.5 | 2,454.5 | +0.5 | ±0% | 173,200 |
| 2024/12/09 | 2,463.5 | 2,474.5 | 2,446 | 2,454 | -7.5 | -0.3% | 201,900 |
| 2024/12/06 | 2,466 | 2,482 | 2,461.5 | 2,461.5 | +4 | +0.2% | 106,400 |
| 2024/12/05 | 2,460 | 2,467.5 | 2,430.5 | 2,457.5 | -7 | -0.3% | 143,200 |
| 2024/12/04 | 2,486.5 | 2,490 | 2,448 | 2,464.5 | -24.5 | -1% | 123,000 |
| 2024/12/03 | 2,449 | 2,508.5 | 2,448.5 | 2,489 | +45 | +1.8% | 160,200 |
| 2024/12/02 | 2,453.5 | 2,460 | 2,427 | 2,444 | -13 | -0.5% | 192,000 |
| 2024/11/29 | 2,458.5 | 2,471.5 | 2,455 | 2,457 | -1.5 | -0.1% | 90,800 |
| 2024/11/28 | 2,425 | 2,462.5 | 2,425 | 2,458.5 | +36 | +1.5% | 120,400 |
| 2024/11/27 | 2,483.5 | 2,485 | 2,415.5 | 2,422.5 | -69 | -2.8% | 232,900 |
| 2024/11/26 | 2,475.5 | 2,509.5 | 2,473.5 | 2,491.5 | +20 | +0.8% | 181,000 |
| 2024/11/25 | 2,495 | 2,517.5 | 2,467.5 | 2,471.5 | -4 | -0.2% | 254,600 |
| 2024/11/22 | 2,487 | 2,490.5 | 2,468.5 | 2,475.5 | -14.5 | -0.6% | 118,100 |
| 2024/11/21 | 2,506 | 2,521 | 2,488 | 2,490 | -19.5 | -0.8% | 122,800 |
| 2024/11/20 | 2,530 | 2,547.5 | 2,499.5 | 2,509.5 | -35 | -1.4% | 129,200 |
| 2024/11/19 | 2,560 | 2,576 | 2,538 | 2,544.5 | -7.5 | -0.3% | 144,400 |
| 2024/11/18 | 2,523 | 2,556 | 2,521.5 | 2,552 | +51.5 | +2.1% | 201,900 |
| 2024/11/15 | 2,522 | 2,524 | 2,496.5 | 2,500.5 | +6 | +0.2% | 141,300 |
| 2024/11/14 | 2,525 | 2,533 | 2,490 | 2,494.5 | -46 | -1.8% | 198,400 |
| 2024/11/13 | 2,515.5 | 2,555 | 2,513 | 2,540.5 | +22.5 | +0.9% | 208,500 |
| 2024/11/12 | 2,530.5 | 2,545 | 2,500 | 2,518 | -9 | -0.4% | 161,100 |
| 2024/11/11 | 2,463 | 2,530 | 2,451.5 | 2,527 | +34 | +1.4% | 206,600 |
| 2024/11/08 | 2,466.5 | 2,500 | 2,458.5 | 2,493 | +30 | +1.2% | 272,000 |
| 2024/11/07 | 2,455 | 2,498 | 2,443 | 2,463 | +44 | +1.8% | 264,800 |
| 2024/11/06 | 2,444.5 | 2,465.5 | 2,412 | 2,419 | -19 | -0.8% | 199,200 |
| 2024/11/05 | 2,446.5 | 2,453.5 | 2,400 | 2,438 | -28 | -1.1% | 262,600 |
| 2024/11/01 | 2,397.5 | 2,478 | 2,377.5 | 2,466 | +68.5 | +2.9% | 443,200 |
| 2024/10/31 | 2,320 | 2,422 | 2,311 | 2,397.5 | +88 | +3.8% | 605,200 |
| 2024/10/30 | 2,308 | 2,321.5 | 2,291.5 | 2,309.5 | +5.5 | +0.2% | 749,200 |
| 2024/10/29 | 2,290.5 | 2,304 | 2,280 | 2,304 | +28.5 | +1.3% | 227,000 |
| 2024/10/28 | 2,240 | 2,281 | 2,230.5 | 2,275.5 | +38 | +1.7% | 203,500 |
| 2024/10/25 | 2,264.5 | 2,265 | 2,227 | 2,237.5 | -13.5 | -0.6% | 240,700 |
| 2024/10/24 | 2,260 | 2,261 | 2,240.5 | 2,251 | -9 | -0.4% | 178,300 |
| 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 |
151～
200
件表示中 / 3754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 | 243,500円 | +8.3% | -6.6% | 2.67% | 10.97倍 | 1.28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 | 166,100円 | +2.8% | -10.8% | 2.41% | 12.53倍 | 0.71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 | 247,600円 | +4.0% | -5.5% | 2.02% | 12.92倍 | 0.90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 | 322,500円 | +6.4% | +1.0% | 3.41% | 11.80倍 | 1.17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 | 219,900円 | +6.0% | -17.9% | 1.82% | 7.85倍 | 0.67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
