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 |
---|---|---|---|---|---|---|---|
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 |
2022/11/10 | 2,868 | 2,908 | 2,858 | 2,870 | +12 | +0.4% | 360,800 |
2022/11/09 | 2,909 | 2,928 | 2,854 | 2,858 | -57 | -2% | 230,300 |
2022/11/08 | 2,942 | 2,971 | 2,914 | 2,915 | -31 | -1.1% | 166,300 |
2022/11/07 | 2,973 | 2,978 | 2,944 | 2,946 | -15 | -0.5% | 152,600 |
2022/11/04 | 3,015 | 3,025 | 2,954 | 2,961 | -38 | -1.3% | 249,400 |
2022/11/02 | 3,030 | 3,035 | 2,988 | 2,999 | -41 | -1.3% | 300,100 |
2022/11/01 | 3,010 | 3,045 | 2,985 | 3,040 | +30 | +1% | 240,800 |
2022/10/31 | 2,965 | 3,010 | 2,942 | 3,010 | +10 | +0.3% | 479,200 |
2022/10/28 | 2,895 | 3,040 | 2,889 | 3,000 | +132 | +4.6% | 1,202,000 |
2022/10/27 | 2,884 | 2,912 | 2,865 | 2,868 | +8 | +0.3% | 287,400 |
2022/10/26 | 2,919 | 2,925 | 2,860 | 2,860 | -42 | -1.4% | 176,600 |
2022/10/25 | 2,899 | 2,925 | 2,864 | 2,902 | +14 | +0.5% | 219,600 |
2022/10/24 | 2,955 | 2,956 | 2,888 | 2,888 | -77 | -2.6% | 250,600 |
2022/10/21 | 3,025 | 3,025 | 2,952 | 2,965 | -70 | -2.3% | 220,600 |
2022/10/20 | 3,030 | 3,055 | 3,000 | 3,035 | +5 | +0.2% | 142,800 |
451~
500
件表示中 / 6825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 | 240,800円 | +8.6% | +12.6% | 1.45% | 12.86倍 | 0.91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 |
京阪HD | 286,100円 | +1.3% | +2.7% | 1.40% | 12.04倍 | 1.03倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が08年開業、沿線開発に注力 |
山 九 | 523,700円 | +4.2% | +2.4% | 3.44% | 11.24倍 | 0.99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 | 195,100円 | +12.5% | +6.0% | 2.77% | 14.29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 | 244,000円 | +7.7% | +6.7% | 2.05% | 12.52倍 | 1.46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