9046 神戸電鉄

9046
2024/09/18
時価
210億円
PER 予
23.35倍
2010年以降
赤字-250.81倍
(2010-2024年)
PBR
0.9倍
2010年以降
0.91-2.99倍
(2010-2024年)
配当 予
0.38%
ROE 予
3.84%
ROA 予
1%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,605
始値
2,614
高値
2,628
安値
2,596
終値 +0.38%
2,615
出来高 -36.9%
18,300

乖離率

株価(5日)
移動平均値
+0.77%
2,595
株価(25日)
移動平均値
-1.25%
2,648
出来高(5日)
移動平均値
-17.49%
22,180

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/182,6142,6282,5962,615+0.38%18,300210億8099万-1.25%23.350.9
09/172,6002,6052,5762,605+0.12%29,000210億37万-1.66%23.260.89
09/132,6002,6142,5852,602+0.54%19,900209億7619万-1.77%23.230.89
09/122,5732,5882,5672,588+0.98%22,700208億6333万-2.3%23.10.89
09/112,6072,6072,5552,563-1.73%21,000206億6179万-3.21%22.880.88
09/102,6132,6392,6082,608-0.34%12,700210億2456万-1.55%23.280.89
09/092,5982,6182,5792,617+0.73%17,100210億9711万-1.13%23.360.9
09/062,6122,6222,5972,598-0.73%27,700209億4394万-1.93%23.190.89
09/052,6082,6402,5902,617-0.08%16,700210億9711万-1.43%23.360.9
09/042,6542,6672,6082,619-1.91%35,900211億1324万-1.69%23.380.9
09/032,6452,6722,6422,670+0.45%14,500215億2438万-0.04%23.840.91
09/022,7152,7152,6302,658-2.35%35,400214億2764万-0.71%23.730.91
08/302,7002,7222,7002,722+1%15,700219億4358万+1.49%24.30.93
08/292,6822,6952,6822,695+0.63%12,200217億2592万+0.41%24.060.92
08/282,6772,6892,6712,678-0.04%7,800215億8887万-0.33%23.910.92
08/272,6702,6892,6612,679+0.22%18,400215億9693万-0.45%23.920.92
08/262,6632,6772,6592,673+0.15%10,000215億4856万-0.78%23.860.92
08/232,6752,6772,6652,669-0.22%6,400215億1631万-1.04%23.830.91
08/222,6742,6762,6602,675+0.3%7,100215億6468万-0.96%23.880.92
08/212,6802,6802,6532,667-0.52%6,400215億19万-1.4%23.810.91
08/202,6772,6882,6672,681+0.56%7,800216億1305万-1.03%23.930.92
08/192,6762,6802,6612,666-0.37%7,100214億9213万-1.73%23.80.91
08/162,7092,7092,6612,676+0.04%11,300215億7275万-1.51%23.890.92
08/152,6902,6902,6602,6750%3,400215億6468万-1.65%23.880.92
08/142,6482,6822,6482,675+1.02%7,100215億6468万-1.8%23.880.92
08/132,6052,6482,5982,648+1.69%9,100213億4702万-2.93%23.640.91
08/092,6432,6442,5772,6040%14,500209億9231万-4.69%23.250.89
08/082,5812,6442,5782,604+1.2%9,700209億9231万-4.93%23.250.89
08/072,5382,6462,5382,573+0.08%11,200207億4240万-6.3%22.970.88
08/062,6102,6422,5582,5710%16,900207億2628万-6.64%22.950.88
08/052,6332,6432,4502,571-3.53%30,100207億2628万-6.92%22.950.88
08/022,7482,7722,6602,665-3.27%28,000214億8407万-3.83%23.790.91
08/012,8112,8152,7502,755-2.65%13,300222億961万-0.76%24.590.94
07/312,8002,8302,7882,830+1.11%7,700228億1423万+1.95%25.260.97
07/302,7882,8292,7852,799-0.53%13,200225億6432万+0.94%24.990.96
07/292,7762,8192,7762,814+1.37%13,700226億8524万+1.63%25.120.96
07/262,7872,7962,7602,776+0.25%7,600223億7890万+0.47%24.780.95
07/252,7652,7882,7562,769-0.4%10,800223億2247万+0.36%24.720.95
07/242,7862,8002,7782,780-0.29%7,600224億1115万+0.87%24.820.95
07/232,7742,7902,7692,788+1.38%8,800224億7564万+1.23%24.890.96
07/222,7422,7612,7422,750+0.11%7,800221億6930万-0.04%24.550.94
07/192,7602,7602,7302,747-0.33%12,700221億4512万-0.15%24.520.94
07/182,7742,7852,7512,756-0.68%9,800222億1767万+0.18%24.60.94
07/172,7802,7952,7572,775-0.04%7,000223億7084万+0.91%24.770.95
07/162,8002,8002,7752,776-0.43%4,700223億7890万+0.98%24.780.95
07/122,7702,7942,7702,788+0.72%8,800224億7564万+1.49%24.890.96
07/112,7632,7702,7592,768+0.47%7,300223億1441万+0.84%24.710.95
07/102,7502,7672,7502,755-0.47%5,700222億961万+0.44%24.590.94
07/092,7612,7682,7502,768+0.36%6,300223億1441万+0.95%24.710.95
07/082,7722,7722,7532,758-0.51%4,500222億3379万+0.58%24.620.95
07/052,7752,7912,7632,772-0.11%9,200223億4666万+1.06%24.750.95
07/042,7652,7752,7652,775+0.33%3,500223億7084万+1.13%24.770.95
07/032,7712,7802,7572,766-0.5%6,800222億9829万+0.8%24.690.95
07/022,7882,7892,7712,780+0.18%6,700224億1115万+1.28%24.820.95
07/012,7882,7932,7712,775-0.47%8,500223億7084万+1.06%24.770.95
06/282,7922,7922,7702,788-0.14%7,300224億7564万+1.49%24.890.96
06/272,7602,7992,7502,792+1.42%17,000225億789万+1.68%24.930.96
06/262,7512,7592,7342,753+0.25%12,300221億9349万+0.29%24.580.94
06/252,7422,7522,7292,746+1.25%15,100221億3706万0%24.510.94
06/242,6542,7122,6542,712+2.22%27,700218億6296万-1.31%24.210.93
06/212,6772,6922,6532,653-0.86%15,000213億8733万-3.56%23.680.91
06/202,7022,7132,6542,676-0.89%35,400215億7275万-2.9%23.890.92
06/192,7292,7292,6992,700-1.06%38,300217億6622万-2.17%24.10.93
06/182,7322,7472,7172,729+0.18%48,700220億1万-1.19%24.360.94
06/172,7452,7452,7082,724-0.77%28,100219億5970万-1.45%24.320.93
06/142,7182,7522,7182,745+0.44%18,500221億2899万-0.72%24.510.94
06/132,7452,7452,7262,733-0.22%27,000220億3225万-1.16%24.40.94
06/122,7362,7412,7362,739-0.15%11,500220億8062万-0.98%24.450.94
06/112,7442,7492,7242,743+0.11%7,600221億1287万-0.83%24.490.94
06/102,7182,7402,7172,740+0.62%19,900220億8869万-0.98%24.460.94
06/072,7512,7512,7172,723-0.29%21,200219億5164万-1.63%24.310.93
06/062,7352,7452,7302,731-0.11%17,300220億1613万-1.37%24.380.94
06/052,7642,7642,7342,734-1.16%14,300220億4032万-1.3%24.410.94
06/042,7762,7802,7642,766-0.29%9,900222億9829万-0.14%24.690.95
06/032,7752,7902,7702,774-0.72%16,500223億6278万+0.22%24.760.95
05/312,7862,8032,7802,794+0.5%9,700225億2401万+0.98%24.940.96
05/302,7502,7952,7502,780-0.47%21,700224億1115万+0.54%24.820.95
05/292,8062,8062,7722,793-0.5%6,400225億1595万+1.05%24.930.96
05/282,8152,8152,7922,807+0.61%10,400226億2881万+1.7%25.060.96
05/272,7742,8072,7702,790+0.9%10,200224億9176万+1.2%24.910.96
05/242,7822,7822,7652,7650%5,900222億9022万+0.44%24.680.95
05/232,7652,7842,7652,765-0.79%12,800222億9022万+0.47%24.680.95
05/222,8482,8482,7872,787-0.39%15,200224億6758万+1.24%24.880.95
05/212,7952,8102,7862,798+0.07%11,000225億5626万+1.67%24.980.96
05/202,7822,7962,7812,796+0.72%13,900225億4013万+1.6%24.960.96
05/172,7562,7762,7512,776+0.43%9,100223億7890万+0.87%24.780.95
05/162,7662,7682,7482,7640%4,600222億8216万+0.47%24.680.95
05/152,7782,7782,7522,764-0.5%6,500222億8216万+0.47%24.680.95
05/142,7462,7832,7452,778+1.17%14,000223億9503万+0.98%24.80.95
05/132,7222,7502,7222,746+0.22%6,100221億3706万-0.11%24.510.94
05/102,7512,7562,7352,740-0.4%3,800220億8869万-0.29%24.460.94
05/092,7562,7712,7372,751+0.15%16,000221億7736万+0.18%24.560.94
05/082,7662,7802,7462,747-0.9%10,200221億4512万+0.04%24.520.94
05/072,7742,7872,7652,772+0.54%10,100223億4666万+0.91%24.750.95
05/022,7552,7692,7552,757+0.07%4,400222億2573万+0.33%24.610.94
05/012,7392,7602,7382,755+0.25%4,900222億961万0%24.590.94
04/302,7462,7592,7352,748+0.51%5,800221億5318万-0.47%24.530.94
04/262,7292,7382,7182,734+0.37%4,100220億4032万-1.19%24.410.94
04/252,7362,7402,7172,724-0.8%4,400219億5970万-1.8%24.320.93
04/242,7462,7502,7352,7460%6,400221億3706万-1.26%24.510.94

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
5,000
500
9/20

500
9/15

他9件
4,760
476
10/20

476
10/19

他5件
7,500
75,000
3/26
--+3.07%
5/12
-3.47%
9/27
2008年
3月期
4,920
492
8/27
4,270
427
3/28
11,100
111,000
9/21
--+3.11%
2/4
-4.48%
3/28
2009年
3月期
4,460
446
5/7
3,520
352
10/7
9,100
91,000
9/24
--+2.5%
2/4
-15.04%
10/8
2010年
3月期
4,150
415
9/2

415
8/27
3,800
380
3/29
4,100
41,000
3/26

41,000
12/4
--+2.57%
8/31
-4.91%
9/28
2011年
3月期
3,890
389
4/2
2,110
211
12/21
38,200
382,000
12/3
313億5923万170億976万+17.76%
1/14
-18.31%
12/21
2012年
3月期
2,450
245
3/27
2,150
215
11/14
11,900
119,000
3/27
197億5067万173億3222万+4.35%
2/8
-5.48%
4/16
2013年
3月期
3,550
355
2/7
2,160
216
7/26
15,900
159,000
2/12
286億1832万174億1284万+25.89%
2/7
-8.35%
4/1
2014年
3月期
4,370
437
8/22
2,950
295
4/2
89,300
893,000
8/29
352億2875万237億8142万+13.89%
8/22
-15.37%
11/11
2015年
3月期
3,950
395
9/25

395
9/24

他2件
3,280
328
4/11
79,500
795,000
3/26
318億4318万264億4193万+7.31%
11/5
-9.84%
10/17
2016年
3月期
3,840
384
8/10

384
8/7

他2件
3,410
341
1/21

341
9/29
100,900
1,009,000
9/25
309億5641万274億8994万+4.86%
8/6
-5.23%
9/29
2017年
3月期
3,980
398
3/28

398
3/27
3,520
352
4/6
56,900
569,000
9/27
320億8503万283億7671万+3.31%
1/25
-2.21%
11/9
2018年
3月期
4,180
418
9/14
3,770
377
4/17

377
4/14
55,700
9/27
336億9734万303億9210万+3.5%
12/14
-6.48%
10/10
2019年
3月期
4,100
10/5

7/31
3,835
12/25
66,900
3/26
330億5242万309億1610万+2.79%
7/30
-2.75%
12/25
2020年
3月期
4,085
9/25
2,974
3/13
118,600
9/26
329億3149万239億7509万+4.84%
3/26
-15.56%
3/13
2021年
3月期
3,960
9/17
3,285
7/31
127,800
3/29
319億2380万264億8224万+6.05%
9/14
-8.84%
7/31
2022年
3月期
3,700
4/6

4/5
3,060
12/6
132,100
9/28
298億2779万246億6839万+5.57%
2/14
-8.16%
12/1
2023年
3月期
3,425
9/15
3,100
1/16

1/13
121,600
7/8
276億1086万249億9085万+4.23%
5/30
-3.72%
6/20
2024年
3月期
3,260
5/9
2,600
10/30
148,000
9/27
262億8070万209億6007万+4.42%
11/17
-7.82%
10/30
最新2,615
2024/9/18
18,300210億8099万-1.25%
2,648

年間値上がり率

1984/12/28 vs 1983/12/28
53%(1.53倍)
1985/12/28 vs 1984/12/28
-7%(0.93倍)
1986/12/27 vs 1985/12/28
18%(1.18倍)
1987/12/28 vs 1986/12/27
14%(1.14倍)
1988/12/28 vs 1987/12/28
26%(1.26倍)
1989/12/29 vs 1988/12/28
55%(1.55倍)
1990/12/28 vs 1989/12/29
-36%(0.64倍)
1991/12/26 vs 1990/12/28
-22%(0.78倍)
1992/12/30 vs 1991/12/26
-9%(0.91倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/30 vs 1993/12/30
0%(1倍)
1995/12/29 vs 1994/12/30
-1%(0.99倍)
1996/12/30 vs 1995/12/29
-14%(0.86倍)
1997/12/29 vs 1996/12/30
-12%(0.88倍)
1998/12/30 vs 1997/12/29
-9%(0.91倍)
1999/12/30 vs 1998/12/30
0%(1倍)
2000/12/29 vs 1999/12/30
3%(1.03倍)
2001/12/27 vs 2000/12/29
3%(1.03倍)
2002/12/30 vs 2001/12/27
-1%(0.99倍)
2003/12/29 vs 2002/12/30
4%(1.04倍)
2004/12/30 vs 2003/12/29
0%(1倍)
2005/12/30 vs 2004/12/30
8%(1.08倍)
2006/12/28 vs 2005/12/30
0%(1倍)
2007/12/28 vs 2006/12/28
-8%(0.92倍)
2008/12/30 vs 2007/12/28
-12%(0.88倍)
2009/12/30 vs 2008/12/30
-1%(0.99倍)
2010/12/30 vs 2009/12/30
-43%(0.57倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
-12%(0.88倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
-7%(0.93倍)
2024/09/18 vs 2023/12/29
-11%(0.89倍)
過去安値
2,110円(2010/12/21)
24%(1.24倍)
2,615円(9/18)