南海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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,425 | 2,455.5 | 2,419 | 2,446 | +17 | +0.7% | 134,300 |
| 2024/11/21 | 2,460 | 2,475.5 | 2,423 | 2,429 | -31.5 | -1.3% | 200,100 |
| 2024/11/20 | 2,500 | 2,505.5 | 2,458.5 | 2,460.5 | -48 | -1.9% | 148,500 |
| 2024/11/19 | 2,520 | 2,522 | 2,486 | 2,508.5 | -4.5 | -0.2% | 239,800 |
| 2024/11/18 | 2,465 | 2,519 | 2,458 | 2,513 | +65.5 | +2.7% | 241,000 |
| 2024/11/15 | 2,499 | 2,499 | 2,447.5 | 2,447.5 | -19 | -0.8% | 167,000 |
| 2024/11/14 | 2,492.5 | 2,510 | 2,465 | 2,466.5 | -33 | -1.3% | 180,600 |
| 2024/11/13 | 2,475 | 2,510 | 2,473 | 2,499.5 | +21.5 | +0.9% | 218,900 |
| 2024/11/12 | 2,505 | 2,510.5 | 2,465 | 2,478 | -25 | -1% | 199,800 |
| 2024/11/11 | 2,468 | 2,512 | 2,468 | 2,503 | +30 | +1.2% | 202,700 |
| 2024/11/08 | 2,514 | 2,518 | 2,470 | 2,473 | -36.5 | -1.5% | 216,600 |
| 2024/11/07 | 2,426 | 2,517.5 | 2,416.5 | 2,509.5 | +110.5 | +4.6% | 527,500 |
| 2024/11/06 | 2,405 | 2,439 | 2,399 | 2,399 | ±0 | ±0% | 283,000 |
| 2024/11/05 | 2,413 | 2,418 | 2,357 | 2,399 | -14.5 | -0.6% | 335,200 |
| 2024/11/01 | 2,374.5 | 2,429 | 2,374.5 | 2,413.5 | +10 | +0.4% | 357,800 |
| 2024/10/31 | 2,340 | 2,411.5 | 2,336.5 | 2,403.5 | +55.5 | +2.4% | 545,500 |
| 2024/10/30 | 2,306 | 2,371 | 2,299.5 | 2,348 | +43 | +1.9% | 641,600 |
| 2024/10/29 | 2,225 | 2,319 | 2,218 | 2,305 | +85 | +3.8% | 417,100 |
| 2024/10/28 | 2,190 | 2,227.5 | 2,180 | 2,220 | +33.5 | +1.5% | 177,300 |
| 2024/10/25 | 2,208 | 2,209 | 2,178 | 2,186.5 | -15.5 | -0.7% | 214,100 |
| 2024/10/24 | 2,222 | 2,224 | 2,196 | 2,202 | -23.5 | -1.1% | 253,000 |
| 2024/10/23 | 2,254.5 | 2,267.5 | 2,225.5 | 2,225.5 | -28 | -1.2% | 210,700 |
| 2024/10/22 | 2,277 | 2,280 | 2,245 | 2,253.5 | -24 | -1.1% | 231,600 |
| 2024/10/21 | 2,290 | 2,298 | 2,276 | 2,277.5 | -5 | -0.2% | 158,300 |
| 2024/10/18 | 2,308.5 | 2,310 | 2,281.5 | 2,282.5 | -26 | -1.1% | 174,600 |
| 2024/10/17 | 2,338 | 2,346.5 | 2,304.5 | 2,308.5 | -8 | -0.3% | 218,900 |
| 2024/10/16 | 2,330 | 2,351 | 2,316.5 | 2,316.5 | -33 | -1.4% | 195,200 |
| 2024/10/15 | 2,285 | 2,354 | 2,272.5 | 2,349.5 | +65 | +2.8% | 430,300 |
| 2024/10/11 | 2,288 | 2,300 | 2,283 | 2,284.5 | -16 | -0.7% | 217,400 |
| 2024/10/10 | 2,300 | 2,319 | 2,289 | 2,300.5 | +0.5 | ±0% | 147,600 |
| 2024/10/09 | 2,331.5 | 2,343.5 | 2,295.5 | 2,300 | -36.5 | -1.6% | 239,600 |
| 2024/10/08 | 2,348 | 2,356.5 | 2,329.5 | 2,336.5 | -26 | -1.1% | 153,300 |
| 2024/10/07 | 2,373.5 | 2,378 | 2,360 | 2,362.5 | +5 | +0.2% | 156,200 |
| 2024/10/04 | 2,351 | 2,366 | 2,342.5 | 2,357.5 | +6.5 | +0.3% | 114,900 |
| 2024/10/03 | 2,350 | 2,364 | 2,343 | 2,351 | +43 | +1.9% | 196,600 |
| 2024/10/02 | 2,339 | 2,367.5 | 2,303 | 2,308 | -39 | -1.7% | 306,500 |
| 2024/10/01 | 2,370.5 | 2,373.5 | 2,342.5 | 2,347 | -12.5 | -0.5% | 191,500 |
| 2024/09/30 | 2,355 | 2,384.5 | 2,324 | 2,359.5 | -45.5 | -1.9% | 308,700 |
| 2024/09/27 | 2,392 | 2,433 | 2,378 | 2,405 | +9.5 | +0.4% | 1,421,200 |
| 2024/09/26 | 2,379 | 2,399 | 2,356 | 2,395.5 | +29 | +1.2% | 1,923,000 |
| 2024/09/25 | 2,361 | 2,379 | 2,337 | 2,366.5 | +21 | +0.9% | 1,164,500 |
| 2024/09/24 | 2,353 | 2,359 | 2,341.5 | 2,345.5 | -3.5 | -0.1% | 1,143,900 |
| 2024/09/20 | 2,385 | 2,385 | 2,335.5 | 2,349 | -7.5 | -0.3% | 678,300 |
| 2024/09/19 | 2,375 | 2,379 | 2,355.5 | 2,356.5 | +13.5 | +0.6% | 544,600 |
| 2024/09/18 | 2,359 | 2,368 | 2,321.5 | 2,343 | -15.5 | -0.7% | 328,200 |
| 2024/09/17 | 2,351.5 | 2,366.5 | 2,323 | 2,358.5 | +7 | +0.3% | 433,700 |
| 2024/09/13 | 2,347 | 2,359 | 2,334 | 2,351.5 | -10 | -0.4% | 350,100 |
| 2024/09/12 | 2,351.5 | 2,379 | 2,340 | 2,361.5 | +37.5 | +1.6% | 353,500 |
| 2024/09/11 | 2,353 | 2,353 | 2,309 | 2,324 | -38 | -1.6% | 243,500 |
| 2024/09/10 | 2,330.5 | 2,386 | 2,320.5 | 2,362 | +44.5 | +1.9% | 306,600 |
1～
50
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「南海電」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 |
|---|---|---|---|---|---|---|---|---|
| 南海電 | 244,600円 | +8.6% | +12.6% | 1.43% | 13.06倍 | 0.93倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 京 急 | 121,900円 | +8.0% | +9.9% | 1.48% | 15.55倍 | 0.91倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
| 山 九 | 525,300円 | +5.8% | +7.8% | 3.88% | 10.34倍 | 0.98倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| ニッコンＨＤ | 194,500円 | +12.5% | +6.0% | 2.78% | 14.25倍 | 0.99倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 相鉄ＨＤ | 247,500円 | +8.0% | +13.4% | 2.42% | 11.66倍 | 1.37倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
市場注目の銘柄
チャート関連のコラム
