山陽電気鉄道の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/05/18 | 2,089 | 2,100 | 2,075 | 2,100 | +11 | +0.5% | 17,700 |
2022/05/17 | 2,083 | 2,091 | 2,077 | 2,089 | -11 | -0.5% | 17,100 |
2022/05/16 | 2,090 | 2,103 | 2,080 | 2,100 | +5 | +0.2% | 15,900 |
2022/05/13 | 2,066 | 2,095 | 2,061 | 2,095 | +29 | +1.4% | 20,200 |
2022/05/12 | 2,049 | 2,072 | 2,049 | 2,066 | ±0 | ±0% | 17,400 |
2022/05/11 | 2,065 | 2,076 | 2,049 | 2,066 | +3 | +0.1% | 11,700 |
2022/05/10 | 2,061 | 2,075 | 2,056 | 2,063 | -8 | -0.4% | 13,800 |
2022/05/09 | 2,071 | 2,087 | 2,067 | 2,071 | -19 | -0.9% | 14,700 |
2022/05/06 | 2,075 | 2,090 | 2,071 | 2,090 | +12 | +0.6% | 18,000 |
2022/05/02 | 2,068 | 2,079 | 2,061 | 2,078 | +7 | +0.3% | 17,400 |
2022/04/28 | 2,017 | 2,074 | 2,017 | 2,071 | +36 | +1.8% | 18,500 |
2022/04/27 | 2,014 | 2,046 | 2,012 | 2,035 | +8 | +0.4% | 23,900 |
2022/04/26 | 2,020 | 2,038 | 2,016 | 2,027 | +7 | +0.3% | 11,700 |
2022/04/25 | 2,024 | 2,028 | 2,018 | 2,020 | -12 | -0.6% | 19,400 |
2022/04/22 | 2,032 | 2,042 | 2,031 | 2,032 | -22 | -1.1% | 7,200 |
2022/04/21 | 2,037 | 2,062 | 2,037 | 2,054 | +14 | +0.7% | 18,300 |
2022/04/20 | 2,046 | 2,051 | 2,031 | 2,040 | +3 | +0.1% | 13,700 |
2022/04/19 | 2,050 | 2,050 | 2,030 | 2,037 | -3 | -0.1% | 14,200 |
2022/04/18 | 2,042 | 2,051 | 2,027 | 2,040 | -10 | -0.5% | 21,100 |
2022/04/15 | 2,053 | 2,067 | 2,045 | 2,050 | -20 | -1% | 8,700 |
2022/04/14 | 2,051 | 2,074 | 2,051 | 2,070 | +19 | +0.9% | 8,400 |
2022/04/13 | 2,051 | 2,058 | 2,044 | 2,051 | +1 | ±0% | 18,200 |
2022/04/12 | 2,060 | 2,060 | 2,044 | 2,050 | -10 | -0.5% | 14,400 |
2022/04/11 | 2,045 | 2,060 | 2,045 | 2,060 | +11 | +0.5% | 16,800 |
2022/04/08 | 2,067 | 2,067 | 2,043 | 2,049 | -23 | -1.1% | 23,800 |
2022/04/07 | 2,068 | 2,076 | 2,057 | 2,072 | -14 | -0.7% | 15,600 |
2022/04/06 | 2,088 | 2,094 | 2,074 | 2,086 | -4 | -0.2% | 15,000 |
2022/04/05 | 2,090 | 2,110 | 2,083 | 2,090 | +3 | +0.1% | 40,300 |
2022/04/04 | 2,092 | 2,104 | 2,072 | 2,087 | -1 | ±0% | 30,000 |
2022/04/01 | 2,069 | 2,091 | 2,027 | 2,088 | +51 | +2.5% | 55,200 |
2022/03/31 | 2,035 | 2,055 | 2,031 | 2,037 | +1 | ±0% | 28,400 |
2022/03/30 | 2,024 | 2,061 | 2,024 | 2,036 | -41 | -2% | 129,000 |
2022/03/29 | 2,080 | 2,082 | 2,053 | 2,077 | -1 | ±0% | 140,100 |
2022/03/28 | 2,064 | 2,085 | 2,049 | 2,078 | +12 | +0.6% | 86,800 |
2022/03/25 | 2,089 | 2,089 | 2,062 | 2,066 | -16 | -0.8% | 83,100 |
2022/03/24 | 2,083 | 2,098 | 2,056 | 2,082 | -23 | -1.1% | 37,400 |
2022/03/23 | 2,085 | 2,120 | 2,085 | 2,105 | +14 | +0.7% | 42,900 |
2022/03/22 | 2,110 | 2,110 | 2,078 | 2,091 | -19 | -0.9% | 54,600 |
2022/03/18 | 2,109 | 2,110 | 2,075 | 2,110 | +1 | ±0% | 56,100 |
2022/03/17 | 2,110 | 2,113 | 2,086 | 2,109 | +2 | +0.1% | 39,400 |
2022/03/16 | 2,089 | 2,108 | 2,075 | 2,107 | +19 | +0.9% | 38,900 |
2022/03/15 | 2,090 | 2,093 | 2,075 | 2,088 | +15 | +0.7% | 22,800 |
2022/03/14 | 2,060 | 2,084 | 2,059 | 2,073 | +24 | +1.2% | 28,200 |
2022/03/11 | 2,037 | 2,058 | 2,025 | 2,049 | +11 | +0.5% | 109,200 |
2022/03/10 | 2,030 | 2,050 | 2,018 | 2,038 | +31 | +1.5% | 33,300 |
2022/03/09 | 2,045 | 2,045 | 2,002 | 2,007 | -34 | -1.7% | 37,700 |
2022/03/08 | 2,036 | 2,069 | 2,031 | 2,041 | -10 | -0.5% | 31,000 |
2022/03/07 | 2,087 | 2,087 | 2,042 | 2,051 | -33 | -1.6% | 45,300 |
2022/03/04 | 2,096 | 2,107 | 2,032 | 2,084 | +56 | +2.8% | 420,700 |
2022/03/03 | 2,053 | 2,053 | 2,024 | 2,028 | -3 | -0.1% | 29,700 |
751~
800
件表示中 / 3716件
類似銘柄と比較する
現在ご覧いただいている「山陽電」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 |
---|---|---|---|---|---|---|---|---|
山陽電 | 199,000円 | +3.7% | -8.3% | 2.01% | 12.94倍 | 0.77倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
ゼ ロ | 331,000円 | +3.0% | +63.8% | 4.18% | 7.82倍 | 1.39倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、M&Aで多角化。日産依存度低い |
神奈交 | 369,500円 | +1.3% | -40.0% | 2.44% | 17.99倍 | 0.79倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
第一交通 | 74,700円 | +10.6% | +2.2% | 3.35% | 11.58倍 | 0.59倍 |
|
タクシー業界最大手。買収テコに全国展開。不動産、金融事業を拡大方針。沖縄でバス事業も |
遠州トラック | 290,800円 | +7.3% | +2.7% | 3.30% | 9.05倍 | 0.94倍 |
|
東海地盤の物流会社。アマゾンなどの幹線輸送や宅配を担う。ヤマハ発動機と連携した倉庫も |
市場注目の銘柄
チャート関連のコラム