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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,393 | 2,393 | 2,360 | 2,360 | -30 | -1.3% | 173,100 |
| 2024/07/04 | 2,372 | 2,396 | 2,371.5 | 2,390 | +15 | +0.6% | 138,700 |
| 2024/07/03 | 2,385 | 2,387 | 2,363.5 | 2,375 | -23.5 | -1% | 208,200 |
| 2024/07/02 | 2,394.5 | 2,412.5 | 2,380 | 2,398.5 | +3.5 | +0.1% | 239,500 |
| 2024/07/01 | 2,437.5 | 2,453 | 2,392 | 2,395 | -42.5 | -1.7% | 241,400 |
| 2024/06/28 | 2,435.5 | 2,443.5 | 2,427 | 2,437.5 | +17.5 | +0.7% | 158,000 |
| 2024/06/27 | 2,423.5 | 2,429.5 | 2,414 | 2,420 | -10 | -0.4% | 105,100 |
| 2024/06/26 | 2,440 | 2,445 | 2,428 | 2,430 | -14 | -0.6% | 111,900 |
| 2024/06/25 | 2,432.5 | 2,450 | 2,420.5 | 2,444 | +30 | +1.2% | 150,900 |
| 2024/06/24 | 2,435.5 | 2,436.5 | 2,405.5 | 2,414 | -7.5 | -0.3% | 169,400 |
| 2024/06/21 | 2,421.5 | 2,463.5 | 2,420 | 2,421.5 | +19.5 | +0.8% | 511,800 |
| 2024/06/20 | 2,418.5 | 2,425.5 | 2,389.5 | 2,402 | -3.5 | -0.1% | 147,300 |
| 2024/06/19 | 2,363 | 2,409.5 | 2,363 | 2,405.5 | +44.5 | +1.9% | 127,400 |
| 2024/06/18 | 2,349.5 | 2,375.5 | 2,349.5 | 2,361 | +30 | +1.3% | 110,200 |
| 2024/06/17 | 2,392.5 | 2,394 | 2,331 | 2,331 | -86.5 | -3.6% | 210,900 |
| 2024/06/14 | 2,385 | 2,420 | 2,384 | 2,417.5 | +24.5 | +1% | 146,800 |
| 2024/06/13 | 2,416.5 | 2,418 | 2,391.5 | 2,393 | -25.5 | -1.1% | 140,900 |
| 2024/06/12 | 2,437.5 | 2,444.5 | 2,415.5 | 2,418.5 | -15.5 | -0.6% | 105,900 |
| 2024/06/11 | 2,435 | 2,454 | 2,434 | 2,434 | -1.5 | -0.1% | 134,700 |
| 2024/06/10 | 2,389.5 | 2,449.5 | 2,389.5 | 2,435.5 | +42 | +1.8% | 180,700 |
| 2024/06/07 | 2,400 | 2,409.5 | 2,386 | 2,393.5 | -7 | -0.3% | 108,200 |
| 2024/06/06 | 2,415.5 | 2,420 | 2,394.5 | 2,400.5 | -16.5 | -0.7% | 148,000 |
| 2024/06/05 | 2,435.5 | 2,440 | 2,415 | 2,417 | -29.5 | -1.2% | 124,300 |
| 2024/06/04 | 2,413 | 2,450.5 | 2,405 | 2,446.5 | +25 | +1% | 137,800 |
| 2024/06/03 | 2,455 | 2,455.5 | 2,413 | 2,421.5 | -22 | -0.9% | 163,900 |
| 2024/05/31 | 2,445 | 2,449 | 2,428 | 2,443.5 | +3.5 | +0.1% | 244,700 |
| 2024/05/30 | 2,430 | 2,447 | 2,416.5 | 2,440 | -2.5 | -0.1% | 129,800 |
| 2024/05/29 | 2,453 | 2,472 | 2,438.5 | 2,442.5 | -18 | -0.7% | 114,300 |
| 2024/05/28 | 2,468.5 | 2,476 | 2,456.5 | 2,460.5 | -7.5 | -0.3% | 82,900 |
| 2024/05/27 | 2,443 | 2,468.5 | 2,434.5 | 2,468 | +24.5 | +1% | 72,700 |
| 2024/05/24 | 2,442 | 2,455 | 2,435 | 2,443.5 | -8 | -0.3% | 138,200 |
| 2024/05/23 | 2,450.5 | 2,463 | 2,443.5 | 2,451.5 | -7 | -0.3% | 118,900 |
| 2024/05/22 | 2,493.5 | 2,493.5 | 2,448.5 | 2,458.5 | -36 | -1.4% | 218,300 |
| 2024/05/21 | 2,514 | 2,525 | 2,494.5 | 2,494.5 | -19.5 | -0.8% | 112,500 |
| 2024/05/20 | 2,506.5 | 2,535.5 | 2,506 | 2,514 | +7.5 | +0.3% | 109,400 |
| 2024/05/17 | 2,491 | 2,517 | 2,490 | 2,506.5 | +2.5 | +0.1% | 114,400 |
| 2024/05/16 | 2,507.5 | 2,508.5 | 2,479 | 2,504 | -13 | -0.5% | 136,200 |
| 2024/05/15 | 2,538 | 2,538 | 2,510.5 | 2,517 | -6 | -0.2% | 149,700 |
| 2024/05/14 | 2,499 | 2,531 | 2,494 | 2,523 | +14.5 | +0.6% | 112,500 |
| 2024/05/13 | 2,512 | 2,517.5 | 2,491.5 | 2,508.5 | -7.5 | -0.3% | 118,400 |
| 2024/05/10 | 2,536 | 2,551.5 | 2,512 | 2,516 | -6.5 | -0.3% | 152,100 |
| 2024/05/09 | 2,505 | 2,530 | 2,495.5 | 2,522.5 | +28.5 | +1.1% | 183,100 |
| 2024/05/08 | 2,482 | 2,508 | 2,482 | 2,494 | +16 | +0.6% | 165,600 |
| 2024/05/07 | 2,509.5 | 2,513 | 2,475 | 2,478 | -19.5 | -0.8% | 203,700 |
| 2024/05/02 | 2,525.5 | 2,525.5 | 2,497 | 2,497.5 | -11 | -0.4% | 156,900 |
| 2024/05/01 | 2,518 | 2,529 | 2,503.5 | 2,508.5 | -9.5 | -0.4% | 192,000 |
| 2024/04/30 | 2,568 | 2,568 | 2,503 | 2,518 | -11.5 | -0.5% | 357,100 |
| 2024/04/26 | 2,536 | 2,662.5 | 2,519 | 2,529.5 | -29.5 | -1.2% | 341,300 |
| 2024/04/25 | 2,620 | 2,620 | 2,555.5 | 2,559 | -67.5 | -2.6% | 298,900 |
| 2024/04/24 | 2,660 | 2,660 | 2,619.5 | 2,626.5 | -33.5 | -1.3% | 192,000 |
201～
250
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
