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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,845 | 2,869 | 2,838 | 2,843 | +10 | +0.4% | 139,900 |
2023/01/24 | 2,812 | 2,837 | 2,796 | 2,833 | +26 | +0.9% | 133,200 |
2023/01/23 | 2,815 | 2,816 | 2,777 | 2,807 | ±0 | ±0% | 130,600 |
2023/01/20 | 2,790 | 2,809 | 2,772 | 2,807 | +31 | +1.1% | 162,500 |
2023/01/19 | 2,770 | 2,799 | 2,769 | 2,776 | -7 | -0.3% | 115,700 |
2023/01/18 | 2,737 | 2,786 | 2,711 | 2,783 | +53 | +1.9% | 178,800 |
2023/01/17 | 2,749 | 2,753 | 2,716 | 2,730 | -20 | -0.7% | 140,200 |
2023/01/16 | 2,750 | 2,768 | 2,737 | 2,750 | -8 | -0.3% | 127,000 |
2023/01/13 | 2,753 | 2,770 | 2,728 | 2,758 | +20 | +0.7% | 154,500 |
2023/01/12 | 2,737 | 2,739 | 2,719 | 2,738 | -2 | -0.1% | 152,400 |
2023/01/11 | 2,769 | 2,777 | 2,737 | 2,740 | -32 | -1.2% | 156,200 |
2023/01/10 | 2,756 | 2,783 | 2,752 | 2,772 | +24 | +0.9% | 156,800 |
2023/01/06 | 2,758 | 2,761 | 2,741 | 2,748 | -10 | -0.4% | 96,900 |
2023/01/05 | 2,774 | 2,774 | 2,743 | 2,758 | -37 | -1.3% | 183,600 |
2023/01/04 | 2,851 | 2,851 | 2,791 | 2,795 | -56 | -2% | 190,200 |
2022/12/30 | 2,839 | 2,870 | 2,838 | 2,851 | -1 | ±0% | 110,200 |
2022/12/29 | 2,865 | 2,869 | 2,846 | 2,852 | -25 | -0.9% | 118,000 |
2022/12/28 | 2,865 | 2,880 | 2,857 | 2,877 | +4 | +0.1% | 120,700 |
2022/12/27 | 2,851 | 2,909 | 2,851 | 2,873 | +32 | +1.1% | 98,500 |
2022/12/26 | 2,832 | 2,850 | 2,828 | 2,841 | +9 | +0.3% | 97,800 |
2022/12/23 | 2,852 | 2,859 | 2,819 | 2,832 | -29 | -1% | 100,100 |
2022/12/22 | 2,831 | 2,871 | 2,820 | 2,861 | +22 | +0.8% | 171,100 |
2022/12/21 | 2,829 | 2,849 | 2,786 | 2,839 | +14 | +0.5% | 241,400 |
2022/12/20 | 2,886 | 2,920 | 2,797 | 2,825 | -46 | -1.6% | 315,000 |
2022/12/19 | 2,894 | 2,899 | 2,865 | 2,871 | -49 | -1.7% | 189,600 |
2022/12/16 | 2,917 | 2,925 | 2,890 | 2,920 | +8 | +0.3% | 328,500 |
2022/12/15 | 2,888 | 2,922 | 2,877 | 2,912 | +27 | +0.9% | 122,000 |
2022/12/14 | 2,903 | 2,903 | 2,875 | 2,885 | -34 | -1.2% | 214,400 |
2022/12/13 | 2,936 | 2,940 | 2,910 | 2,919 | -8 | -0.3% | 158,900 |
2022/12/12 | 2,934 | 2,934 | 2,900 | 2,927 | -19 | -0.6% | 180,500 |
2022/12/09 | 2,934 | 2,992 | 2,934 | 2,946 | -10 | -0.3% | 255,300 |
2022/12/08 | 2,920 | 2,957 | 2,894 | 2,956 | +10 | +0.3% | 223,800 |
2022/12/07 | 2,902 | 2,974 | 2,896 | 2,946 | +50 | +1.7% | 256,000 |
2022/12/06 | 2,898 | 2,911 | 2,881 | 2,896 | -5 | -0.2% | 190,600 |
2022/12/05 | 2,900 | 2,907 | 2,872 | 2,901 | ±0 | ±0% | 233,700 |
2022/12/02 | 2,902 | 2,913 | 2,865 | 2,901 | -36 | -1.2% | 316,400 |
2022/12/01 | 2,990 | 3,000 | 2,936 | 2,937 | -73 | -2.4% | 230,500 |
2022/11/30 | 3,000 | 3,050 | 2,992 | 3,010 | -10 | -0.3% | 395,400 |
2022/11/29 | 3,015 | 3,030 | 3,000 | 3,020 | +5 | +0.2% | 190,300 |
2022/11/28 | 3,020 | 3,025 | 2,991 | 3,015 | +5 | +0.2% | 165,400 |
2022/11/25 | 2,988 | 3,020 | 2,983 | 3,010 | +34 | +1.1% | 175,800 |
2022/11/24 | 2,977 | 3,015 | 2,968 | 2,976 | +2 | +0.1% | 342,400 |
2022/11/22 | 2,946 | 2,982 | 2,939 | 2,974 | +72 | +2.5% | 280,000 |
2022/11/21 | 2,894 | 2,931 | 2,887 | 2,902 | +1 | ±0% | 222,300 |
2022/11/18 | 2,940 | 2,945 | 2,889 | 2,901 | -13 | -0.4% | 227,800 |
2022/11/17 | 2,850 | 2,932 | 2,850 | 2,914 | +101 | +3.6% | 279,400 |
2022/11/16 | 2,828 | 2,835 | 2,777 | 2,813 | -8 | -0.3% | 358,700 |
2022/11/15 | 2,820 | 2,844 | 2,790 | 2,821 | +25 | +0.9% | 199,200 |
2022/11/14 | 2,825 | 2,827 | 2,785 | 2,796 | -35 | -1.2% | 275,700 |
2022/11/11 | 2,888 | 2,898 | 2,796 | 2,831 | -39 | -1.4% | 376,500 |
451~
500
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 | 251,600円 | +8.6% | +12.6% | 1.39% | 13.43倍 | 0.96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 | 140,300円 | +8.0% | +9.9% | 1.28% | 17.90倍 | 1.05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 | 526,200円 | +5.8% | +7.8% | 3.88% | 10.36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 | 195,500円 | +12.5% | +6.0% | 2.76% | 14.32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 | 251,700円 | +8.0% | +13.4% | 2.38% | 11.86倍 | 1.39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