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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 396 | 397 | 395 | 396 | -1 | -0.3% | 108,000 |
| 2010/08/12 | 394 | 398 | 394 | 397 | +2 | +0.5% | 199,000 |
| 2010/08/11 | 396 | 396 | 394 | 395 | -2 | -0.5% | 236,000 |
| 2010/08/10 | 397 | 398 | 396 | 397 | -1 | -0.3% | 143,000 |
| 2010/08/09 | 398 | 398 | 397 | 398 | ±0 | ±0% | 85,000 |
| 2010/08/06 | 397 | 399 | 396 | 398 | -1 | -0.3% | 274,000 |
| 2010/08/05 | 397 | 399 | 396 | 399 | +3 | +0.8% | 208,000 |
| 2010/08/04 | 397 | 397 | 395 | 396 | -2 | -0.5% | 158,000 |
| 2010/08/03 | 397 | 398 | 397 | 398 | +1 | +0.3% | 83,000 |
| 2010/08/02 | 396 | 397 | 395 | 397 | -1 | -0.3% | 92,000 |
| 2010/07/30 | 397 | 398 | 392 | 398 | +1 | +0.3% | 277,000 |
| 2010/07/29 | 398 | 399 | 397 | 397 | -2 | -0.5% | 126,000 |
| 2010/07/28 | 398 | 399 | 398 | 399 | +1 | +0.3% | 135,000 |
| 2010/07/27 | 396 | 398 | 396 | 398 | +2 | +0.5% | 146,000 |
| 2010/07/26 | 397 | 398 | 396 | 396 | -1 | -0.3% | 66,000 |
| 2010/07/23 | 399 | 399 | 397 | 397 | -1 | -0.3% | 245,000 |
| 2010/07/22 | 396 | 399 | 395 | 398 | +2 | +0.5% | 193,000 |
| 2010/07/21 | 397 | 398 | 395 | 396 | -2 | -0.5% | 223,000 |
| 2010/07/20 | 394 | 398 | 394 | 398 | +1 | +0.3% | 173,000 |
| 2010/07/16 | 397 | 397 | 394 | 397 | +2 | +0.5% | 170,000 |
| 2010/07/15 | 395 | 396 | 395 | 395 | -2 | -0.5% | 118,000 |
| 2010/07/14 | 396 | 397 | 396 | 397 | +3 | +0.8% | 85,000 |
| 2010/07/13 | 398 | 398 | 394 | 394 | -4 | -1% | 149,000 |
| 2010/07/12 | 396 | 398 | 395 | 398 | +1 | +0.3% | 119,000 |
| 2010/07/09 | 398 | 399 | 397 | 397 | -2 | -0.5% | 175,000 |
| 2010/07/08 | 396 | 399 | 396 | 399 | +4 | +1% | 266,000 |
| 2010/07/07 | 397 | 397 | 393 | 395 | -1 | -0.3% | 229,000 |
| 2010/07/06 | 393 | 396 | 393 | 396 | +2 | +0.5% | 209,000 |
| 2010/07/05 | 394 | 396 | 393 | 394 | ±0 | ±0% | 217,000 |
| 2010/07/02 | 394 | 395 | 393 | 394 | +2 | +0.5% | 203,000 |
| 2010/07/01 | 393 | 393 | 391 | 392 | -1 | -0.3% | 150,000 |
| 2010/06/30 | 393 | 394 | 392 | 393 | -1 | -0.3% | 258,000 |
| 2010/06/29 | 395 | 395 | 393 | 394 | -1 | -0.3% | 116,000 |
| 2010/06/28 | 394 | 396 | 394 | 395 | ±0 | ±0% | 141,000 |
| 2010/06/25 | 393 | 395 | 393 | 395 | +3 | +0.8% | 312,000 |
| 2010/06/24 | 391 | 393 | 391 | 392 | +1 | +0.3% | 111,000 |
| 2010/06/23 | 391 | 392 | 391 | 391 | -2 | -0.5% | 200,000 |
| 2010/06/22 | 392 | 394 | 392 | 393 | -2 | -0.5% | 243,000 |
| 2010/06/21 | 393 | 395 | 392 | 395 | +2 | +0.5% | 175,000 |
| 2010/06/18 | 391 | 393 | 391 | 393 | +2 | +0.5% | 171,000 |
| 2010/06/17 | 393 | 393 | 390 | 391 | -2 | -0.5% | 162,000 |
| 2010/06/16 | 393 | 393 | 391 | 393 | +1 | +0.3% | 155,000 |
| 2010/06/15 | 389 | 393 | 389 | 392 | +1 | +0.3% | 191,000 |
| 2010/06/14 | 390 | 392 | 389 | 391 | +3 | +0.8% | 261,000 |
| 2010/06/11 | 389 | 389 | 388 | 388 | ±0 | ±0% | 416,000 |
| 2010/06/10 | 386 | 389 | 386 | 388 | +2 | +0.5% | 203,000 |
| 2010/06/09 | 385 | 387 | 385 | 386 | +1 | +0.3% | 107,000 |
| 2010/06/08 | 384 | 386 | 384 | 385 | ±0 | ±0% | 139,000 |
| 2010/06/07 | 386 | 386 | 384 | 385 | -3 | -0.8% | 194,000 |
| 2010/06/04 | 386 | 389 | 384 | 388 | +1 | +0.3% | 205,000 |
3601～
3650
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
