ログイン

神戸電鉄 (9046.T)

スタンダード（内国株式）
セクター
陸運業
最新終値
2,477円
最新PBR
0.76倍
最新PER
13.40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) 2,470 2,478 2,459 2,477 5,800 2,440.6 2,455.5
08/12(水) 2,436 2,465 2,418 2,445 5,700 2,432.2 2,453.2
08/10(月) 2,415 2,451 2,415 2,436 5,500 2,425.2 2,452.9
08/07(金) 2,434 2,450 2,413 2,413 13,300 2,424.0 2,452.0
08/06(木) 2,436 2,465 2,432 2,432 6,800 2,433.6 2,452.9
08/05(水) 2,415 2,450 2,415 2,435 5,000 2,448.6 2,450.8
08/04(火) 2,430 2,431 2,410 2,410 8,600 2,466.6 2,449.4
08/03(月) 2,451 2,497 2,430 2,430 8,200 2,480.8 2,450.2
07/31(金) 2,507 2,509 2,460 2,461 10,000 2,496.2 2,449.1
07/30(木) 2,504 2,530 2,499 2,507 11,400 2,504.8 2,446.2
07/29(水) 2,512 2,525 2,502 2,525 5,200 2,502.8 2,441.7
07/28(火) 2,509 2,515 2,481 2,481 6,000 2,493.8 2,435.8
07/27(月) 2,513 2,518 2,495 2,507 6,100 2,489.6 2,432.6
07/24(金) 2,491 2,515 2,485 2,504 7,700 2,481.2 2,429.3
07/23(木) 2,495 2,497 2,476 2,497 3,000 2,467.6 2,424.6
07/22(水) 2,473 2,500 2,460 2,480 8,000 2,458.4 2,422.0
07/21(火) 2,474 2,474 2,460 2,460 3,800 2,454.6 2,420.1
07/17(金) 2,454 2,465 2,444 2,465 3,800 2,446.6 2,417.6
07/16(木) 2,435 2,469 2,435 2,436 2,400 2,438.4 2,414.0
07/15(水) 2,431 2,467 2,429 2,451 3,600 2,434.2 2,410.9
07/14(火) 2,442 2,474 2,442 2,461 2,700 2,427.2 2,408.1
07/13(月) 2,418 2,457 2,415 2,420 4,800 2,419.0 2,403.8
07/10(金) 2,444 2,444 2,424 2,424 2,100 2,422.4 2,401.3
07/09(木) 2,416 2,438 2,415 2,415 1,600 2,420.0 2,399.4
07/08(水) 2,421 2,435 2,416 2,416 4,600 2,424.4 2,396.2
07/07(火) 2,430 2,453 2,420 2,420 6,300 2,416.8 2,393.3
07/06(月) 2,444 2,445 2,426 2,437 4,900 2,413.2 2,389.4
07/03(金) 2,416 2,455 2,412 2,412 3,800 2,411.8 2,385.7
07/02(木) 2,407 2,437 2,407 2,437 7,200 2,409.8 2,383.7
07/01(水) 2,431 2,431 2,378 2,378 4,800 2,399.8 2,380.7
06/30(火) 2,431 2,436 2,402 2,402 5,000 2,403.2 2,380.8
06/29(月) 2,387 2,430 2,387 2,430 8,900 2,398.4 2,380.3
06/26(金) 2,387 2,420 2,383 2,402 5,300 2,392.4 2,379.1
06/25(木) 2,418 2,418 2,386 2,387 3,800 2,397.0 2,379.2
06/24(水) 2,376 2,408 2,376 2,395 6,300 2,397.2 2,379.8
06/23(火) 2,400 2,409 2,360 2,378 5,700 2,404.4 2,380.5
06/22(月) 2,394 2,425 2,394 2,400 3,800 2,415.2 2,383.8
06/19(金) 2,432 2,433 2,399 2,425 11,200 2,414.6 2,384.9
06/18(木) 2,431 2,431 2,380 2,388 11,800 2,404.8 2,384.9
06/17(水) 2,407 2,433 2,399 2,431 4,400 2,399.0 2,385.8
06/16(火) 2,397 2,433 2,381 2,432 9,500 2,389.0 2,385.0
06/15(月) 2,376 2,397 2,366 2,397 6,400 2,373.4 2,384.2
06/12(金) 2,383 2,384 2,355 2,376 5,700 2,365.2 2,384.7
06/11(木) 2,368 2,387 2,357 2,359 7,900 2,365.6 2,386.2
06/10(水) 2,374 2,392 2,374 2,381 4,300 2,360.4 2,388.5
06/09(火) 2,355 2,377 2,354 2,354 4,000 2,353.2 2,388.8
06/08(月) 2,352 2,381 2,352 2,356 7,600 2,346.8 2,390.6
06/05(金) 2,327 2,380 2,327 2,378 6,500 2,344.6 2,393.0
06/04(木) 2,345 2,348 2,330 2,333 5,600 2,341.2 2,393.1
06/03(水) 2,323 2,345 2,322 2,345 5,100 2,347.2 2,395.2
06/02(火) 2,346 2,352 2,322 2,322 11,100 2,354.2 2,396.9
06/01(月) 2,364 2,375 2,345 2,345 12,000 2,367.8 2,399.9
05/29(金) 2,368 2,391 2,361 2,361 8,300 2,378.8 2,402.7
05/28(木) 2,375 2,380 2,363 2,363 11,100 2,387.2 2,404.8
05/27(水) 2,390 2,392 2,378 2,380 8,300 2,395.0 2,407.2
05/26(火) 2,403 2,415 2,390 2,390 8,700 2,401.6 2,409.8
05/25(月) 2,405 2,410 2,400 2,400 5,600 2,416.0 2,411.3
05/22(金) 2,411 2,432 2,401 2,403 3,100 2,421.4 2,411.2
05/21(木) 2,416 2,466 2,402 2,402 6,600 2,425.6 2,411.5
05/20(水) 2,443 2,443 2,412 2,413 7,300 2,427.6 2,412.6
05/19(火) 2,433 2,470 2,420 2,462 16,700 2,427.2 2,414.9
05/18(月) 2,424 2,432 2,415 2,427 3,400 2,417.0 2,416.2
05/15(金) 2,428 2,428 2,400 2,424 6,100 2,413.6 2,419.1
05/14(木) 2,411 2,426 2,390 2,412 6,400 2,411.2 2,421.8
05/13(水) 2,412 2,424 2,400 2,411 5,700 2,412.2 2,424.9
05/12(火) 2,432 2,432 2,391 2,411 4,400 2,408.0 2,428.0
05/11(月) 2,390 2,422 2,390 2,410 8,300 2,405.4 2,431.0
05/08(金) 2,404 2,412 2,377 2,412 17,500 2,406.8 2,431.9
05/07(木) 2,392 2,429 2,390 2,417 6,000 2,400.4 2,432.1
05/01(金) 2,386 2,407 2,386 2,390 8,800 2,393.8 2,432.8
04/30(木) 2,404 2,410 2,380 2,398 7,100 2,393.4 2,438.5
04/28(火) 2,382 2,417 2,370 2,417 12,600 2,393.2 2,443.6
04/27(月) 2,382 2,394 2,377 2,380 8,100 2,393.0 2,447.3
04/24(金) 2,399 2,407 2,384 2,384 6,300 2,399.6 2,451.0
04/23(木) 2,414 2,414 2,386 2,388 12,000 2,407.6 2,455.3
04/22(水) 2,416 2,416 2,394 2,397 17,300 2,419.0 2,460.0
04/21(火) 2,413 2,439 2,413 2,416 5,000 2,425.0 2,463.9
04/20(月) 2,420 2,433 2,411 2,413 8,000 2,421.4 2,466.3
04/17(金) 2,430 2,443 2,418 2,424 5,300 2,420.6 2,470.1
04/16(木) 2,422 2,446 2,422 2,445 6,800 2,422.0 2,474.3
04/15(水) 2,413 2,438 2,405 2,427 13,100 2,427.0 2,475.9
04/14(火) 2,418 2,420 2,393 2,398 13,600 2,440.6 2,476.8
04/13(月) 2,412 2,437 2,398 2,409 16,800 2,460.6 2,478.1
04/10(金) 2,502 2,502 2,430 2,431 13,100 2,477.0 2,480.1
04/09(木) 2,490 2,510 2,470 2,470 12,900 2,488.8 2,481.6
04/08(水) 2,503 2,508 2,483 2,495 12,400 2,492.8 2,480.3
04/07(火) 2,483 2,511 2,482 2,498 8,400 2,490.6 2,479.2
04/06(月) 2,468 2,491 2,468 2,491 6,200 2,477.8 2,479.2
04/03(金) 2,474 2,512 2,474 2,490 5,600 2,462.8 2,479.9
04/02(木) 2,496 2,511 2,471 2,490 24,800 2,452.0 2,479.7
04/01(水) 2,445 2,490 2,444 2,484 19,400 2,460.4 2,479.4
03/31(火) 2,436 2,452 2,406 2,434 20,400 2,468.4 2,480.6
03/30(月) 2,403 2,434 2,401 2,416 98,800 2,483.7 2,484.4
03/27(金) 2,526 2,531 2,429 2,436 138,900 2,494.8 2,490.7
03/26(木) 2,528 2,532 2,511 2,532 36,000 2,506.1 2,493.7
03/25(水) 2,524 2,524 2,499 2,524 43,900 2,500.9 2,491.8
03/24(火) 2,494 2,523 2,494 2,510 43,700 2,495.0 2,488.5
03/23(月) 2,493 2,494 2,465 2,472 53,100 2,488.1 2,487.7
03/19(木) 2,507 2,508 2,492 2,492 42,000 2,495.4 2,487.6
03/18(水) 2,500 2,506 2,489 2,506 40,400 2,502.5 2,486.9
03/17(火) 2,498 2,510 2,487 2,494 29,000 2,498.2 2,485.9
03/16(月) 2,503 2,503 2,476 2,476 48,400 2,489.5 2,485.4
03/13(金) 2,501 2,540 2,501 2,508 41,300 2,480.2 2,486.2
03/12(木) 2,534 2,543 2,510 2,528 50,200 2,470.3 2,485.5
03/11(水) 2,455 2,493 2,455 2,485 10,000 2,458.6 2,482.0
03/10(火) 2,464 2,467 2,448 2,451 20,400 2,449.1 2,480.4
03/09(月) 2,440 2,441 2,415 2,429 23,200 2,452.4 2,480.3
03/06(金) 2,465 2,475 2,445 2,459 12,900 2,466.3 2,481.0
03/05(木) 2,473 2,496 2,467 2,470 20,200 2,476.4 2,481.0
03/04(水) 2,458 2,459 2,429 2,437 32,000 2,479.2 2,481.0
03/03(火) 2,494 2,494 2,465 2,468 27,300 2,488.7 2,483.3
03/02(月) 2,479 2,510 2,475 2,498 19,100 2,497.6 2,485.8
02/27(金) 2,500 2,509 2,494 2,509 21,500 2,503.7 2,487.6
02/26(木) 2,485 2,502 2,468 2,484 65,700 2,516.8 2,486.8
02/25(水) 2,524 2,524 2,485 2,485 20,900 2,522.1 2,488.4
02/24(火) 2,529 2,533 2,507 2,512 67,500 2,522.1 2,490.4
02/20(金) 2,575 2,575 2,529 2,529 24,700 2,508.1 2,491.4
02/19(木) 2,522 2,582 2,509 2,575 36,800 2,500.1 2,491.3
02/18(水) 2,530 2,542 2,498 2,510 19,400 2,479.2 2,489.3
02/17(火) 2,475 2,543 2,461 2,485 46,300 2,472.0 2,489.8
02/16(月) 2,476 2,491 2,441 2,442 24,800 2,471.4 2,491.7
02/13(金) 2,467 2,493 2,437 2,489 29,200 2,479.6 2,494.8
02/12(木) 2,490 2,491 2,455 2,470 49,900 2,480.7 2,496.5
02/10(火) 2,497 2,514 2,471 2,475 27,500 2,484.9 2,498.1
02/09(月) 2,515 2,515 2,482 2,482 10,100 2,478.2 2,498.1
02/06(金) 2,495 2,500 2,478 2,483 5,200 2,470.6 2,496.9
02/05(木) 2,494 2,517 2,485 2,495 14,400 2,463.9 2,496.2
02/04(水) 2,437 2,492 2,437 2,490 9,500 2,454.2 2,493.7
02/03(火) 2,450 2,466 2,437 2,441 15,200 2,447.7 2,490.9
02/02(月) 2,472 2,489 2,444 2,444 19,100 2,453.6 2,490.2
01/30(金) 2,488 2,488 2,435 2,449 27,400 2,463.5 2,489.6
01/29(木) 2,458 2,463 2,441 2,447 29,200 2,479.8 2,489.0
01/28(水) 2,470 2,485 2,455 2,458 11,400 2,499.2 2,488.6
01/27(火) 2,492 2,507 2,471 2,471 12,000 2,505.5 2,487.4
01/26(月) 2,530 2,534 2,493 2,493 18,000 2,516.2 2,485.2
01/23(金) 2,538 2,560 2,530 2,530 10,200 2,524.1 2,482.3
01/22(木) 2,507 2,547 2,507 2,544 17,500 2,525.7 2,478.8
01/21(水) 2,519 2,524 2,476 2,489 16,900 2,522.3 2,472.8
01/20(火) 2,534 2,541 2,516 2,524 10,300 2,529.1 2,468.6
01/19(月) 2,556 2,556 2,519 2,533 16,100 2,529.1 2,464.3
01/16(金) 2,527 2,538 2,509 2,538 10,700 2,528.7 2,459.4
01/15(木) 2,512 2,535 2,512 2,527 11,900 2,525.1 2,455.6
01/14(水) 2,524 2,544 2,507 2,523 8,000 2,526.3 2,450.0
01/13(火) 2,547 2,547 2,508 2,524 13,800 2,523.3 2,445.5
01/09(金) 2,524 2,535 2,524 2,531 4,100 2,513.6 2,440.2
01/08(木) 2,533 2,546 2,520 2,520 8,700 2,497.8 2,435.1
01/07(水) 2,510 2,543 2,510 2,533 17,800 2,486.7 2,430.8
01/06(火) 2,499 2,508 2,476 2,508 26,500 2,466.7 2,427.5
01/05(月) 2,474 2,489 2,457 2,476 12,100 2,449.1 2,424.2
12/30(火) 2,467 2,475 2,452 2,452 10,000 2,438.6 2,423.1
12/29(月) 2,436 2,468 2,429 2,465 15,500 2,434.0 2,421.2
12/26(金) 2,411 2,440 2,411 2,433 28,500 2,427.7 2,418.3
12/25(木) 2,438 2,443 2,419 2,420 19,800 2,428.7 2,416.3
12/24(水) 2,431 2,433 2,423 2,423 14,300 2,430.3 2,414.3
12/23(火) 2,423 2,434 2,416 2,429 7,300 2,428.5 2,411.5
12/22(月) 2,446 2,446 2,418 2,433 17,200 2,427.1 2,408.6
12/19(金) 2,428 2,443 2,416 2,438 10,200 2,428.7 2,405.5
12/18(木) 2,418 2,433 2,418 2,428 12,700 2,420.2 2,402.4
12/17(水) 2,412 2,418 2,404 2,414 6,100 2,411.1 2,398.5
12/16(火) 2,440 2,453 2,420 2,422 9,400 2,411.9 2,394.5
12/15(月) 2,400 2,442 2,400 2,441 15,400 2,409.5 2,390.6
12/12(金) 2,396 2,405 2,395 2,395 8,300 2,409.9 2,385.5
12/11(木) 2,424 2,425 2,383 2,383 10,100 2,408.1 2,382.2
12/10(水) 2,423 2,425 2,413 2,418 6,800 2,413.8 2,379.1
12/09(火) 2,443 2,443 2,364 2,410 18,300 2,408.7 2,375.0
12/08(月) 2,382 2,445 2,382 2,443 12,000 2,406.9 2,370.9
12/05(金) 2,404 2,412 2,387 2,387 13,400 2,401.0 2,365.9
12/04(木) 2,395 2,417 2,389 2,411 13,200 2,413.8 2,368.3
12/03(水) 2,390 2,415 2,385 2,392 14,700 2,417.0 2,371.3
12/02(火) 2,413 2,413 2,393 2,401 6,400 2,428.1 2,375.9
12/01(月) 2,443 2,443 2,410 2,413 11,500 2,428.3 2,378.0
11/28(金) 2,428 2,460 2,418 2,451 13,700 2,424.1 2,380.2
11/27(木) 2,445 2,453 2,412 2,427 17,600 2,410.7 2,381.2
11/26(水) 2,395 2,450 2,395 2,448 29,000 2,399.2 2,382.4
11/25(火) 2,400 2,412 2,384 2,402 45,500 2,380.4 2,382.5
11/21(金) 2,376 2,400 2,376 2,392 13,500 2,371.1 2,383.6
11/20(木) 2,371 2,386 2,368 2,384 26,700 2,363.9 2,385.2
11/19(水) 2,348 2,371 2,346 2,370 16,100 2,359.0 2,386.0
11/18(火) 2,355 2,364 2,345 2,354 22,000 2,351.5 2,386.8
11/17(月) 2,350 2,365 2,336 2,356 14,600 2,343.6 2,388.4
11/14(金) 2,346 2,366 2,346 2,357 17,000 2,337.4 2,391.9
11/13(木) 2,351 2,359 2,344 2,359 24,500 2,328.5 2,395.7
11/12(水) 2,321 2,349 2,321 2,332 19,500 2,319.4 2,399.2
11/11(火) 2,323 2,336 2,314 2,314 11,000 2,314.3 2,404.4
11/10(月) 2,331 2,342 2,319 2,325 19,700 2,314.3 2,409.5
11/07(金) 2,310 2,329 2,310 2,312 9,300 2,310.7 2,413.5
11/06(木) 2,318 2,326 2,307 2,313 10,600 2,311.9 2,417.4
11/05(水) 2,321 2,328 2,306 2,306 27,600 2,338.8 2,423.7
11/04(火) 2,309 2,323 2,302 2,314 22,000 2,374.4 2,430.6
10/31(金) 2,318 2,336 2,303 2,307 25,700 2,413.2 2,442.3
10/30(木) 2,349 2,361 2,318 2,318 84,700 2,442.3 2,454.3
10/29(水) 2,497 2,497 2,441 2,448 41,300 2,472.6 2,465.1
10/28(火) 2,473 2,492 2,464 2,485 17,600 2,478.0 2,469.9
10/27(月) 2,469 2,510 2,466 2,508 12,200 2,472.8 2,474.2
10/24(金) 2,485 2,486 2,448 2,453 6,800 2,461.1 2,476.6
10/23(木) 2,475 2,481 2,457 2,470 5,700 2,456.4 2,480.2
10/22(水) 2,461 2,486 2,460 2,475 5,300 2,448.9 2,483.1
10/21(火) 2,450 2,459 2,440 2,459 4,500 2,434.8 2,486.1
10/20(月) 2,442 2,458 2,429 2,450 7,700 2,421.0 2,489.6
10/17(金) 2,425 2,440 2,407 2,429 7,300 2,409.7 2,493.1
10/16(木) 2,412 2,433 2,407 2,432 5,700 2,412.6 2,498.2
10/15(水) 2,399 2,415 2,396 2,404 9,700 2,416.8 2,503.4
10/14(火) 2,395 2,403 2,367 2,389 12,600 2,425.1 2,508.9
10/10(金) 2,432 2,432 2,393 2,393 12,400 2,439.4 2,514.0
10/09(木) 2,461 2,465 2,435 2,444 12,000 2,449.3 2,518.2
10/08(水) 2,447 2,475 2,447 2,453 8,200 2,445.3 2,521.0
10/07(火) 2,454 2,469 2,440 2,446 20,300 2,436.6 2,522.5
10/06(月) 2,484 2,485 2,438 2,461 26,600 2,441.5 2,523.2
10/03(金) 2,439 2,459 2,427 2,443 9,200 2,445.5 2,522.4
10/02(木) 2,433 2,469 2,424 2,424 23,200 2,478.2 2,522.4
10/01(水) 2,448 2,457 2,409 2,409 24,100 2,514.6 2,522.6
09/30(火) 2,465 2,491 2,452 2,471 18,300 2,550.6 2,525.0
09/29(月) 2,507 2,524 2,469 2,481 79,000 2,570.2 2,524.3
09/26(金) 2,583 2,606 2,554 2,606 31,400 2,592.2 2,524.1
09/25(木) 2,604 2,614 2,591 2,606 40,600 2,584.7 2,519.4
09/24(水) 2,592 2,603 2,569 2,589 9,500 2,571.8 2,515.1
09/22(月) 2,603 2,608 2,569 2,569 17,700 2,562.7 2,510.5
09/19(金) 2,574 2,593 2,564 2,590 10,500 2,558.7 2,507.2
09/18(木) 2,550 2,591 2,541 2,569 20,400 2,550.0 2,503.3
09/17(水) 2,569 2,569 2,542 2,542 10,300 2,543.7 2,500.5
09/16(火) 2,549 2,564 2,539 2,544 6,700 2,546.5 -
09/12(金) 2,543 2,549 2,525 2,549 10,600 2,550.4 -
09/11(木) 2,537 2,568 2,529 2,547 7,100 2,549.0 -
09/10(水) 2,553 2,555 2,534 2,537 7,500 2,542.7 -
09/09(火) 2,572 2,573 2,548 2,556 7,400 2,535.2 -
09/08(月) 2,544 2,572 2,539 2,564 13,600 2,526.9 -
09/05(金) 2,524 2,553 2,475 2,542 14,900 2,512.0 -
09/04(木) 2,502 2,524 2,502 2,515 15,400 2,496.2 -
09/03(水) 2,533 2,533 2,485 2,499 9,400 2,481.7 -
09/02(火) 2,512 2,523 2,492 2,514 11,600 2,470.3 -
09/01(月) 2,474 2,504 2,474 2,489 19,200 2,453.2 -
08/29(金) 2,452 2,482 2,452 2,463 8,700 2,449.1 -
08/28(木) 2,440 2,451 2,433 2,443 33,400 2,447.1 -
08/27(水) 2,421 2,443 2,415 2,442 21,700 2,453.8 -
08/26(火) 2,493 2,493 2,426 2,429 24,400 2,463.3 -
08/25(月) 2,463 2,477 2,450 2,469 14,200 2,477.0 -
08/22(金) 2,476 2,485 2,452 2,453 19,700 2,478.4 -
08/21(木) 2,489 2,504 2,476 2,477 11,500 2,484.7 -
08/20(水) 2,497 2,503 2,481 2,489 5,000 2,488.3 -
08/19(火) 2,524 2,524 2,453 2,497 16,900 2,490.0 -
08/18(月) 2,481 2,486 2,468 2,476 7,200 2,485.5 -
08/15(金) 2,492 2,497 2,474 2,485 9,900 2,485.7 -
08/14(木) 2,498 2,498 2,477 2,494 6,500 2,479.8 -
08/13(水) 2,475 2,516 2,469 2,498 12,000 2,468.3 -
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 9003 相鉄ホールディングス 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
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
?