ログイン

相鉄ホールディングス (9003.T)

プライム（内国株式）
セクター
陸運業
最新終値
2,542円
最新PBR
1.16倍
最新PER
11.58倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,527 2,546 2,508 2,542 293,800 2,487.2 2,561.4
08/12(水) 2,480 2,513 2,476 2,509 248,900 2,465.0 2,562.1
08/10(月) 2,480 2,489 2,448 2,479 242,100 2,450.1 2,562.8
08/07(金) 2,434 2,495 2,427 2,473 303,900 2,462.6 2,563.3
08/06(木) 2,460 2,472 2,412 2,435 381,900 2,494.7 2,562.6
08/05(水) 2,429 2,457 2,422 2,431 357,700 2,571.5 2,562.4
08/04(火) 2,540 2,540 2,430 2,434 496,800 2,627.4 2,564.6
08/03(月) 2,623 2,631 2,535 2,541 533,800 2,673.3 2,566.2
07/31(金) 2,677 2,742 2,633 2,633 771,600 2,691.0 2,562.5
07/30(木) 2,727 2,862 2,678 2,819 643,200 2,679.6 2,553.7
07/29(水) 2,670 2,750 2,649 2,710 366,900 2,623.8 2,536.9
07/28(火) 2,644 2,686 2,635 2,664 276,300 2,594.6 2,524.5
07/27(月) 2,583 2,640 2,582 2,630 270,300 2,581.8 2,514.4
07/24(金) 2,522 2,577 2,512 2,576 188,500 2,575.5 2,505.4
07/23(木) 2,543 2,560 2,532 2,540 191,100 2,573.7 2,500.2
07/22(水) 2,582 2,600 2,534 2,564 235,500 2,579.6 2,496.3
07/21(火) 2,600 2,627 2,585 2,600 244,000 2,578.4 2,491.8
07/17(金) 2,584 2,614 2,578 2,598 284,900 2,566.2 2,485.9
07/16(木) 2,579 2,606 2,559 2,567 200,000 2,551.5 2,480.5
07/15(水) 2,576 2,580 2,555 2,570 138,500 2,547.9 2,476.5
07/14(火) 2,560 2,580 2,541 2,558 154,800 2,545.0 2,473.1
07/13(月) 2,546 2,549 2,519 2,539 144,000 2,545.3 2,467.7
07/10(金) 2,536 2,553 2,520 2,525 247,100 2,542.6 2,462.0
07/09(木) 2,550 2,563 2,528 2,549 223,700 2,535.9 2,455.8
07/08(水) 2,574 2,575 2,547 2,555 230,800 2,517.2 2,448.2
07/07(火) 2,535 2,578 2,523 2,560 282,400 2,492.0 2,439.9
07/06(月) 2,495 2,532 2,491 2,525 181,200 2,477.1 2,431.7
07/03(金) 2,495 2,515 2,476 2,491 218,700 2,467.1 2,425.2
07/02(木) 2,458 2,482 2,438 2,456 292,700 2,458.6 2,423.1
07/01(水) 2,475 2,475 2,429 2,429 284,000 2,450.2 2,422.3
06/30(火) 2,476 2,500 2,468 2,485 301,700 2,444.3 2,423.3
06/29(月) 2,460 2,486 2,450 2,475 369,400 2,427.3 2,422.1
06/26(金) 2,425 2,453 2,415 2,449 254,000 2,414.2 2,424.7
06/25(木) 2,417 2,422 2,400 2,414 248,800 2,405.3 2,429.3
06/24(水) 2,408 2,425 2,388 2,400 233,300 2,411.8 2,437.9
06/23(火) 2,401 2,412 2,383 2,400 209,400 2,420.5 2,447.4
06/22(月) 2,398 2,414 2,389 2,410 183,800 2,430.9 2,459.8
06/19(金) 2,421 2,448 2,400 2,404 473,100 2,439.2 2,471.0
06/18(木) 2,435 2,453 2,410 2,446 275,400 2,451.4 2,483.8
06/17(水) 2,479 2,483 2,441 2,443 168,700 2,455.4 2,493.1
06/16(火) 2,447 2,461 2,413 2,452 240,500 2,463.8 2,502.5
06/15(月) 2,475 2,476 2,445 2,451 269,400 2,457.8 2,510.4
06/12(金) 2,459 2,475 2,441 2,465 289,300 2,446.7 2,518.4
06/11(木) 2,497 2,505 2,445 2,466 298,600 2,427.9 2,527.3
06/10(水) 2,448 2,487 2,429 2,485 285,000 2,406.5 2,536.9
06/09(火) 2,402 2,446 2,402 2,422 253,900 2,378.7 2,542.9
06/08(月) 2,376 2,405 2,365 2,396 391,900 2,365.6 2,551.6
06/05(金) 2,371 2,413 2,367 2,371 282,300 2,358.8 2,567.1
06/04(木) 2,345 2,376 2,336 2,359 259,400 2,372.5 2,582.3
06/03(水) 2,344 2,357 2,324 2,346 258,200 2,387.7 2,598.0
06/02(火) 2,350 2,384 2,323 2,357 319,500 2,409.2 2,615.1
06/01(月) 2,432 2,432 2,358 2,362 465,300 2,428.9 2,632.8
05/29(金) 2,436 2,481 2,430 2,440 485,200 2,464.4 2,653.1
05/28(木) 2,454 2,473 2,430 2,435 277,300 2,489.6 2,670.1
05/27(水) 2,450 2,466 2,438 2,454 262,900 2,528.0 2,687.5
05/26(火) 2,510 2,518 2,455 2,455 369,000 2,565.0 2,705.7
05/25(月) 2,570 2,577 2,505 2,539 255,200 2,616.0 2,726.1
05/22(金) 2,623 2,623 2,566 2,566 223,700 2,645.8 2,743.2
05/21(木) 2,654 2,661 2,627 2,627 156,900 2,677.7 2,759.9
05/20(水) 2,710 2,715 2,628 2,639 244,900 2,687.7 2,775.4
05/19(火) 2,710 2,732 2,699 2,710 191,300 2,695.6 2,793.7
05/18(月) 2,698 2,720 2,674 2,688 231,200 2,683.6 2,810.5
05/15(金) 2,689 2,725 2,668 2,725 285,000 2,676.5 2,828.1
05/14(木) 2,675 2,702 2,664 2,677 228,300 2,669.0 2,842.7
05/13(水) 2,673 2,713 2,665 2,678 310,000 2,674.8 2,859.9
05/12(火) 2,652 2,656 2,613 2,650 327,500 2,665.8 2,875.9
05/11(月) 2,668 2,688 2,639 2,653 281,800 2,664.1 2,889.9
05/08(金) 2,700 2,708 2,649 2,688 396,700 2,689.9 2,900.8
05/07(木) 2,650 2,729 2,642 2,706 349,300 2,702.8 2,911.2
05/01(金) 2,638 2,641 2,603 2,633 360,400 2,712.0 2,920.5
04/30(木) 2,700 2,735 2,633 2,642 572,700 2,739.7 2,930.8
04/28(火) 2,781 2,790 2,757 2,782 243,600 2,771.4 2,940.6
04/27(月) 2,730 2,772 2,725 2,752 197,100 2,788.7 2,942.4
04/24(金) 2,785 2,799 2,747 2,752 205,100 2,811.6 2,942.5
04/23(木) 2,776 2,784 2,751 2,772 265,800 2,835.0 2,942.9
04/22(水) 2,858 2,858 2,794 2,800 272,600 2,862.6 2,944.8
04/21(火) 2,871 2,880 2,845 2,868 207,700 2,895.5 2,943.6
04/20(月) 2,870 2,886 2,845 2,867 184,100 2,915.1 2,938.2
04/17(金) 2,904 2,930 2,869 2,869 269,100 2,938.3 2,932.7
04/16(木) 2,964 2,983 2,909 2,910 267,300 2,967.3 2,927.6
04/15(水) 2,992 2,994 2,965 2,965 172,000 3,005.0 2,922.1
04/14(火) 2,992 3,000 2,953 2,966 263,300 3,038.1 2,914.4
04/13(月) 3,014 3,025 2,978 2,983 260,400 3,070.1 2,907.2
04/10(金) 3,108 3,111 3,009 3,014 257,900 3,092.0 2,899.1
04/09(木) 3,130 3,167 3,088 3,098 301,300 3,110.2 2,890.4
04/08(水) 3,152 3,152 3,108 3,130 363,400 3,106.2 2,878.3
04/07(火) 3,115 3,155 3,108 3,126 224,100 3,080.2 2,867.1
04/06(月) 3,115 3,123 3,085 3,092 158,100 3,040.4 2,857.9
04/03(金) 3,085 3,120 3,069 3,105 276,100 3,011.4 2,850.2
04/02(木) 3,001 3,099 3,001 3,078 436,300 2,977.8 2,841.4
04/01(水) 2,950 3,000 2,937 3,000 443,500 2,940.4 2,834.4
03/31(火) 2,951 2,967 2,921 2,927 384,800 2,917.8 2,830.9
03/30(月) 2,900 2,948 2,865 2,947 897,900 2,897.8 2,828.6
03/27(金) 2,916 2,949 2,906 2,937 1,125,400 2,859.1 2,826.7
03/26(木) 2,911 2,912 2,866 2,891 703,300 2,824.3 2,825.2
03/25(水) 2,873 2,897 2,853 2,887 470,700 2,809.7 2,823.9
03/24(火) 2,803 2,828 2,780 2,827 307,300 2,786.5 2,823.3
03/23(月) 2,746 2,769 2,738 2,754 479,800 2,767.5 2,825.4
03/19(木) 2,816 2,825 2,763 2,763 412,700 2,762.5 2,830.1
03/18(水) 2,780 2,818 2,780 2,818 397,500 2,758.4 2,834.5
03/17(火) 2,736 2,787 2,736 2,770 282,400 2,749.4 2,836.8
03/16(月) 2,743 2,761 2,723 2,732 267,400 2,749.3 2,840.1
03/13(金) 2,730 2,754 2,725 2,728 251,300 2,760.2 2,842.4
03/12(木) 2,772 2,781 2,735 2,743 274,500 2,770.7 2,844.2
03/11(水) 2,780 2,792 2,770 2,773 162,700 2,781.2 2,844.8
03/10(火) 2,831 2,831 2,765 2,770 254,200 2,785.6 2,843.7
03/09(月) 2,731 2,800 2,723 2,787 339,800 2,801.8 2,843.3
03/06(金) 2,772 2,796 2,753 2,781 245,600 2,823.4 2,841.2
03/05(木) 2,840 2,852 2,796 2,796 369,500 2,847.5 2,839.3
03/04(水) 2,814 2,822 2,754 2,794 376,000 2,865.1 2,838.6
03/03(火) 2,878 2,891 2,844 2,851 322,900 2,886.9 2,839.0
03/02(月) 2,889 2,912 2,877 2,895 235,100 2,898.9 2,837.4
02/27(金) 2,917 2,917 2,883 2,901 242,000 2,894.1 2,834.5
02/26(木) 2,905 2,923 2,884 2,884 254,300 2,893.9 2,830.7
02/25(水) 2,911 2,920 2,891 2,903 253,100 2,897.1 2,828.5
02/24(火) 2,898 2,923 2,888 2,911 253,800 2,887.9 2,824.7
02/20(金) 2,888 2,909 2,870 2,870 193,100 2,879.8 2,821.0
02/19(木) 2,890 2,917 2,884 2,901 186,700 2,881.7 2,818.6
02/18(水) 2,891 2,901 2,873 2,900 207,800 2,876.1 2,815.4
02/17(火) 2,871 2,890 2,857 2,857 130,800 2,870.6 2,812.1
02/16(月) 2,883 2,883 2,856 2,871 235,800 2,874.6 2,810.7
02/13(金) 2,897 2,907 2,871 2,880 203,200 2,870.5 2,808.3
02/12(木) 2,882 2,899 2,865 2,873 163,700 2,852.6 2,806.7
02/10(火) 2,880 2,902 2,871 2,872 185,300 2,832.7 2,804.2
02/09(月) 2,892 2,940 2,852 2,877 263,000 2,809.7 2,801.2
02/06(金) 2,845 2,898 2,832 2,851 243,000 2,783.8 2,797.4
02/05(木) 2,812 2,829 2,790 2,790 199,200 2,765.2 2,795.8
02/04(水) 2,768 2,793 2,750 2,774 187,500 2,754.4 2,796.4
02/03(火) 2,760 2,770 2,742 2,757 149,100 2,746.3 2,796.7
02/02(月) 2,773 2,785 2,731 2,747 210,200 2,750.2 2,798.0
01/30(金) 2,753 2,769 2,731 2,758 225,700 2,762.0 2,799.4
01/29(木) 2,733 2,746 2,716 2,736 193,600 2,772.3 2,799.3
01/28(水) 2,755 2,761 2,733 2,733 151,200 2,790.0 2,800.9
01/27(火) 2,799 2,812 2,769 2,777 214,800 2,804.5 2,802.3
01/26(月) 2,802 2,822 2,792 2,806 150,200 2,815.0 2,800.8
01/23(金) 2,825 2,844 2,806 2,810 138,500 2,815.3 2,798.7
01/22(木) 2,808 2,843 2,808 2,824 143,200 2,817.3 2,796.6
01/21(水) 2,814 2,829 2,791 2,806 206,700 2,814.5 2,792.5
01/20(火) 2,807 2,840 2,805 2,829 130,400 2,817.2 2,788.3
01/19(月) 2,822 2,837 2,803 2,807 196,700 2,815.2 2,784.2
01/16(金) 2,810 2,826 2,805 2,820 167,900 2,817.8 2,779.9
01/15(木) 2,815 2,830 2,802 2,810 119,100 2,816.1 2,775.3
01/14(水) 2,829 2,835 2,816 2,820 128,000 2,822.0 2,768.8
01/13(火) 2,821 2,837 2,805 2,819 172,600 2,820.3 2,762.7
01/09(金) 2,831 2,838 2,808 2,821 118,400 2,816.1 2,756.7
01/08(木) 2,831 2,849 2,809 2,811 141,600 2,808.0 2,752.0
01/07(水) 2,793 2,843 2,786 2,839 153,500 2,807.9 2,747.6
01/06(火) 2,792 2,818 2,787 2,811 132,400 2,801.1 2,743.6
01/05(月) 2,792 2,799 2,774 2,798 191,200 2,795.3 2,740.3
12/30(火) 2,812 2,833 2,780 2,780 181,600 2,793.4 2,738.9
12/29(月) 2,819 2,827 2,798 2,811 175,200 2,794.1 2,735.8
12/26(金) 2,785 2,817 2,783 2,805 178,300 2,782.9 2,730.2
12/25(木) 2,798 2,800 2,783 2,783 100,200 2,776.8 2,723.4
12/24(水) 2,774 2,793 2,773 2,788 109,700 2,773.9 2,716.4
12/23(火) 2,755 2,785 2,755 2,784 125,800 2,764.7 2,707.7
12/22(月) 2,792 2,795 2,746 2,755 190,400 2,758.6 2,699.4
12/19(金) 2,772 2,795 2,762 2,775 425,900 2,758.6 2,692.9
12/18(木) 2,762 2,787 2,755 2,768 192,500 2,748.3 2,685.2
12/17(水) 2,767 2,767 2,733 2,742 149,300 2,734.8 2,678.0
12/16(火) 2,760 2,784 2,749 2,754 200,100 2,731.8 2,670.6
12/15(月) 2,731 2,771 2,731 2,755 252,400 2,720.9 2,664.3
12/12(金) 2,728 2,730 2,716 2,723 141,300 2,711.0 2,657.3
12/11(木) 2,739 2,740 2,701 2,701 92,200 2,695.9 2,650.9
12/10(水) 2,699 2,727 2,693 2,727 107,000 2,689.3 2,645.0
12/09(火) 2,711 2,720 2,666 2,699 189,600 2,677.7 2,636.5
12/08(月) 2,664 2,710 2,656 2,705 175,300 2,678.3 2,630.5
12/05(金) 2,654 2,672 2,637 2,647 159,000 2,677.7 2,621.5
12/04(木) 2,658 2,682 2,658 2,668 180,100 2,696.2 2,616.0
12/03(水) 2,688 2,693 2,651 2,669 159,000 2,708.2 2,612.9
12/02(火) 2,704 2,714 2,695 2,702 184,500 2,726.8 2,611.9
12/01(月) 2,726 2,743 2,700 2,702 204,900 2,727.3 2,607.9
11/28(金) 2,714 2,740 2,709 2,740 174,500 2,720.6 2,604.3
11/27(木) 2,757 2,770 2,714 2,728 242,500 2,699.7 2,598.5
11/26(水) 2,715 2,771 2,715 2,762 327,400 2,675.6 2,592.8
11/25(火) 2,688 2,709 2,670 2,705 241,400 2,637.8 2,586.0
11/21(金) 2,655 2,669 2,646 2,669 276,200 2,611.9 2,581.9
11/20(木) 2,614 2,679 2,609 2,636 530,000 2,596.7 2,579.4
11/19(水) 2,595 2,613 2,588 2,607 208,500 2,586.1 2,578.1
11/18(火) 2,575 2,595 2,568 2,573 242,400 2,582.0 2,577.0
11/17(月) 2,580 2,593 2,562 2,575 143,700 2,579.0 2,576.2
11/14(金) 2,597 2,606 2,579 2,593 121,100 2,582.8 2,575.4
11/13(木) 2,587 2,596 2,573 2,582 95,000 2,580.5 2,574.7
11/12(水) 2,575 2,634 2,575 2,587 238,200 2,576.5 2,576.5
11/11(火) 2,589 2,595 2,558 2,558 193,500 2,569.9 2,577.4
11/10(月) 2,608 2,614 2,575 2,595 189,200 2,561.1 2,577.3
11/07(金) 2,572 2,589 2,567 2,581 176,300 2,552.0 2,575.5
11/06(木) 2,557 2,565 2,544 2,563 248,100 2,532.1 2,577.7
11/05(水) 2,515 2,554 2,514 2,554 247,700 2,521.5 2,580.3
11/04(火) 2,548 2,549 2,512 2,514 325,300 2,529.0 2,584.2
10/31(金) 2,483 2,571 2,472 2,549 441,500 2,554.7 2,588.8
10/30(木) 2,509 2,531 2,422 2,481 1,486,900 2,565.5 2,591.2
10/29(水) 2,570 2,603 2,509 2,509 453,800 2,591.5 2,594.3
10/28(火) 2,643 2,643 2,591 2,591 295,800 2,608.8 2,596.2
10/27(月) 2,620 2,643 2,607 2,643 247,400 2,607.5 2,594.2
10/24(金) 2,611 2,615 2,599 2,603 159,000 2,597.6 2,590.0
10/23(木) 2,614 2,627 2,600 2,611 182,100 2,597.1 2,587.8
10/22(水) 2,580 2,596 2,580 2,596 175,000 2,595.9 2,585.9
10/21(火) 2,608 2,621 2,585 2,585 236,600 2,597.8 2,583.5
10/20(月) 2,624 2,625 2,586 2,593 191,800 2,596.6 2,582.1
10/17(金) 2,614 2,618 2,583 2,601 178,500 2,588.5 2,580.8
10/16(木) 2,612 2,623 2,593 2,606 204,700 2,579.6 2,580.2
10/15(水) 2,607 2,614 2,579 2,605 236,700 2,573.7 2,579.8
10/14(火) 2,531 2,582 2,526 2,579 285,700 2,578.1 2,579.6
10/10(金) 2,542 2,553 2,527 2,552 352,800 2,583.8 2,579.9
10/09(木) 2,571 2,580 2,542 2,556 261,600 2,584.4 2,580.8
10/08(水) 2,627 2,640 2,576 2,576 250,300 2,583.5 2,580.9
10/07(火) 2,611 2,627 2,602 2,627 268,300 2,595.2 2,580.1
10/06(月) 2,605 2,613 2,574 2,607 262,200 2,595.6 2,576.2
10/03(金) 2,550 2,560 2,529 2,555 227,700 2,604.0 2,573.6
10/02(木) 2,624 2,630 2,546 2,552 348,100 2,618.7 2,572.4
10/01(水) 2,628 2,634 2,587 2,634 316,800 2,630.3 2,569.4
09/30(火) 2,664 2,674 2,629 2,629 360,100 2,615.2 2,564.0
09/29(月) 2,659 2,659 2,609 2,650 1,072,900 2,600.8 2,558.9
09/26(金) 2,619 2,645 2,607 2,629 1,757,700 2,578.9 2,552.4
09/25(木) 2,574 2,624 2,565 2,610 1,302,900 2,560.8 2,547.8
09/24(水) 2,546 2,575 2,545 2,558 784,500 2,548.3 2,543.8
09/22(月) 2,540 2,558 2,536 2,557 375,500 2,549.7 2,540.8
09/19(金) 2,533 2,555 2,529 2,540 466,100 2,545.2 2,537.2
09/18(木) 2,548 2,556 2,527 2,538 293,100 2,547.2 2,534.0
09/17(水) 2,546 2,563 2,540 2,547 209,200 2,551.7 2,530.9
09/16(火) 2,530 2,569 2,524 2,565 345,800 2,559.0 -
09/12(金) 2,557 2,564 2,519 2,535 357,700 2,565.5 -
09/11(木) 2,537 2,561 2,530 2,551 320,900 2,578.2 -
09/10(水) 2,571 2,583 2,557 2,561 202,300 2,585.4 -
09/09(火) 2,610 2,613 2,578 2,584 288,400 2,588.4 -
09/08(月) 2,605 2,612 2,589 2,597 291,800 2,583.4 -
09/05(金) 2,595 2,601 2,582 2,598 267,600 2,575.1 -
09/04(木) 2,585 2,590 2,559 2,587 278,600 2,561.5 -
09/03(水) 2,561 2,589 2,557 2,576 360,300 2,552.7 -
09/02(火) 2,557 2,562 2,537 2,559 179,500 2,542.4 -
09/01(月) 2,540 2,556 2,527 2,556 274,100 2,526.1 -
08/29(金) 2,537 2,540 2,521 2,530 163,500 2,514.5 -
08/28(木) 2,525 2,547 2,512 2,543 297,200 2,508.9 -
08/27(水) 2,488 2,530 2,474 2,524 238,600 2,497.9 -
08/26(火) 2,504 2,515 2,470 2,477 221,200 2,495.7 -
08/25(月) 2,510 2,510 2,489 2,498 157,000 2,502.1 -
08/22(金) 2,500 2,502 2,484 2,502 161,000 2,499.0 -
08/21(木) 2,514 2,514 2,483 2,488 176,600 2,492.4 -
08/20(水) 2,506 2,520 2,497 2,514 296,800 2,486.6 -
08/19(火) 2,489 2,510 2,483 2,509 189,900 2,476.2 -
08/18(月) 2,469 2,513 2,469 2,483 233,200 2,465.9 -
08/15(金) 2,464 2,474 2,451 2,469 163,400 2,460.7 -
08/14(木) 2,457 2,472 2,442 2,458 211,000 2,453.4 -
08/13(水) 2,463 2,464 2,443 2,462 225,100 2,445.7 -
同セクター（陸運業）の関連銘柄
2384 ＳＢＳホールディングス 9001 東武鉄道 9005 東急 9006 京浜急行電鉄 9007 小田急電鉄 9008 京王電鉄 9009 京成電鉄 9010 富士急行
同じ「陸運業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?