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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,119 | 2,127 | 2,089 | 2,099 | -25 | -1.2% | 36,500 |
2023/12/07 | 2,129 | 2,144 | 2,119 | 2,124 | -19 | -0.9% | 13,300 |
2023/12/06 | 2,121 | 2,151 | 2,121 | 2,143 | +30 | +1.4% | 22,200 |
2023/12/05 | 2,106 | 2,124 | 2,106 | 2,113 | -3 | -0.1% | 20,300 |
2023/12/04 | 2,108 | 2,130 | 2,108 | 2,116 | -10 | -0.5% | 7,000 |
2023/12/01 | 2,129 | 2,134 | 2,108 | 2,126 | +3 | +0.1% | 18,900 |
2023/11/30 | 2,104 | 2,125 | 2,102 | 2,123 | +14 | +0.7% | 13,300 |
2023/11/29 | 2,113 | 2,119 | 2,102 | 2,109 | -4 | -0.2% | 8,500 |
2023/11/28 | 2,099 | 2,115 | 2,092 | 2,113 | +19 | +0.9% | 12,100 |
2023/11/27 | 2,101 | 2,106 | 2,081 | 2,094 | -17 | -0.8% | 19,200 |
2023/11/24 | 2,124 | 2,124 | 2,108 | 2,111 | -11 | -0.5% | 7,500 |
2023/11/22 | 2,128 | 2,145 | 2,119 | 2,122 | -6 | -0.3% | 7,000 |
2023/11/21 | 2,117 | 2,136 | 2,117 | 2,128 | +8 | +0.4% | 11,000 |
2023/11/20 | 2,134 | 2,143 | 2,117 | 2,120 | -7 | -0.3% | 14,900 |
2023/11/17 | 2,097 | 2,127 | 2,097 | 2,127 | +30 | +1.4% | 19,100 |
2023/11/16 | 2,100 | 2,108 | 2,091 | 2,097 | -5 | -0.2% | 13,200 |
2023/11/15 | 2,116 | 2,116 | 2,093 | 2,102 | ±0 | ±0% | 16,400 |
2023/11/14 | 2,119 | 2,119 | 2,084 | 2,102 | -17 | -0.8% | 18,600 |
2023/11/13 | 2,123 | 2,156 | 2,112 | 2,119 | +7 | +0.3% | 17,100 |
2023/11/10 | 2,105 | 2,125 | 2,105 | 2,112 | -12 | -0.6% | 13,500 |
2023/11/09 | 2,117 | 2,129 | 2,104 | 2,124 | +15 | +0.7% | 14,700 |
2023/11/08 | 2,128 | 2,128 | 2,092 | 2,109 | -3 | -0.1% | 25,300 |
2023/11/07 | 2,112 | 2,122 | 2,112 | 2,112 | -12 | -0.6% | 23,700 |
2023/11/06 | 2,130 | 2,130 | 2,112 | 2,124 | +18 | +0.9% | 21,800 |
2023/11/02 | 2,112 | 2,117 | 2,089 | 2,106 | -2 | -0.1% | 18,800 |
2023/11/01 | 2,094 | 2,111 | 2,084 | 2,108 | +30 | +1.4% | 34,400 |
2023/10/31 | 2,042 | 2,078 | 2,042 | 2,078 | +35 | +1.7% | 23,800 |
2023/10/30 | 2,046 | 2,070 | 2,036 | 2,043 | -44 | -2.1% | 31,800 |
2023/10/27 | 2,064 | 2,088 | 2,064 | 2,087 | +31 | +1.5% | 17,300 |
2023/10/26 | 2,052 | 2,068 | 2,052 | 2,056 | +1 | ±0% | 13,900 |
2023/10/25 | 2,055 | 2,066 | 2,052 | 2,055 | -2 | -0.1% | 7,600 |
2023/10/24 | 2,056 | 2,064 | 2,033 | 2,057 | +1 | ±0% | 21,500 |
2023/10/23 | 2,067 | 2,074 | 2,056 | 2,056 | -10 | -0.5% | 13,200 |
2023/10/20 | 2,065 | 2,079 | 2,058 | 2,066 | -2 | -0.1% | 11,000 |
2023/10/19 | 2,050 | 2,078 | 2,050 | 2,068 | +5 | +0.2% | 12,800 |
2023/10/18 | 2,059 | 2,067 | 2,042 | 2,063 | +11 | +0.5% | 25,800 |
2023/10/17 | 2,070 | 2,077 | 2,052 | 2,052 | +5 | +0.2% | 15,200 |
2023/10/16 | 2,078 | 2,078 | 2,044 | 2,047 | -34 | -1.6% | 26,000 |
2023/10/13 | 2,092 | 2,101 | 2,075 | 2,081 | -11 | -0.5% | 18,500 |
2023/10/12 | 2,097 | 2,097 | 2,070 | 2,092 | -5 | -0.2% | 36,300 |
2023/10/11 | 2,119 | 2,119 | 2,096 | 2,097 | -21 | -1% | 17,700 |
2023/10/10 | 2,133 | 2,133 | 2,112 | 2,118 | +8 | +0.4% | 15,500 |
2023/10/06 | 2,113 | 2,127 | 2,107 | 2,110 | -5 | -0.2% | 18,700 |
2023/10/05 | 2,075 | 2,119 | 2,075 | 2,115 | +31 | +1.5% | 28,300 |
2023/10/04 | 2,088 | 2,101 | 2,073 | 2,084 | -16 | -0.8% | 42,000 |
2023/10/03 | 2,137 | 2,137 | 2,098 | 2,100 | -39 | -1.8% | 43,000 |
2023/10/02 | 2,160 | 2,178 | 2,137 | 2,139 | -20 | -0.9% | 28,300 |
2023/09/29 | 2,161 | 2,185 | 2,151 | 2,159 | +7 | +0.3% | 25,600 |
2023/09/28 | 2,190 | 2,190 | 2,134 | 2,152 | -66 | -3% | 221,400 |
2023/09/27 | 2,237 | 2,237 | 2,190 | 2,218 | -19 | -0.8% | 344,600 |
101~
150
件表示中 / 3452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 | 207,800円 | +0.4% | +10.8% | 1.44% | 15.61倍 | 0.88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 |
ハマキョウ | 390,500円 | +5.4% | +4.0% | 2.82% | 9.51倍 | 0.91倍 |
|
独立系の物流一括受託(3PL)大手。貨物運送は路線トラックを軸に展開。M&Aに積極的 |
トナミHD | 489,500円 | +0.8% | -15.7% | 2.86% | 9.65倍 | 0.50倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。3PL、システム開発も |
神奈交 | 301,000円 | -3.2% | -42.9% | 2.66% | 10.26倍 | 0.68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 | 82,800円 | +3.1% | +2.3% | 3.02% | 12.26倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム