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 |
|---|---|---|---|---|---|---|---|
| 2005/02/08 | 1,460 | 1,465 | 1,455 | 1,460 | ±0 | ±0% | 25,400 |
| 2005/02/07 | 1,455 | 1,460 | 1,450 | 1,460 | +5 | +0.3% | 24,600 |
| 2005/02/04 | 1,450 | 1,460 | 1,450 | 1,455 | -5 | -0.3% | 16,200 |
| 2005/02/03 | 1,450 | 1,460 | 1,450 | 1,460 | +5 | +0.3% | 13,400 |
| 2005/02/02 | 1,455 | 1,455 | 1,450 | 1,455 | +5 | +0.3% | 5,400 |
| 2005/02/01 | 1,445 | 1,455 | 1,445 | 1,450 | ±0 | ±0% | 15,200 |
| 2005/01/31 | 1,450 | 1,460 | 1,445 | 1,450 | ±0 | ±0% | 25,000 |
| 2005/01/28 | 1,445 | 1,455 | 1,445 | 1,450 | -5 | -0.3% | 9,600 |
| 2005/01/27 | 1,445 | 1,455 | 1,445 | 1,455 | +10 | +0.7% | 24,400 |
| 2005/01/26 | 1,440 | 1,445 | 1,440 | 1,445 | +5 | +0.3% | 10,400 |
| 2005/01/25 | 1,445 | 1,445 | 1,440 | 1,440 | ±0 | ±0% | 17,000 |
| 2005/01/24 | 1,440 | 1,440 | 1,435 | 1,440 | ±0 | ±0% | 30,200 |
| 2005/01/21 | 1,435 | 1,440 | 1,435 | 1,440 | ±0 | ±0% | 25,600 |
| 2005/01/20 | 1,435 | 1,440 | 1,435 | 1,440 | -5 | -0.3% | 34,000 |
| 2005/01/19 | 1,445 | 1,445 | 1,440 | 1,445 | +5 | +0.3% | 24,800 |
| 2005/01/18 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 27,000 |
| 2005/01/17 | 1,440 | 1,450 | 1,435 | 1,450 | +15 | +1% | 14,000 |
| 2005/01/14 | 1,450 | 1,450 | 1,435 | 1,435 | -15 | -1% | 35,400 |
| 2005/01/13 | 1,440 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 26,800 |
| 2005/01/12 | 1,440 | 1,465 | 1,440 | 1,450 | ±0 | ±0% | 14,600 |
| 2005/01/11 | 1,450 | 1,460 | 1,440 | 1,450 | +10 | +0.7% | 13,400 |
| 2005/01/07 | 1,430 | 1,440 | 1,430 | 1,440 | +15 | +1.1% | 4,400 |
| 2005/01/06 | 1,440 | 1,445 | 1,425 | 1,425 | -15 | -1% | 21,400 |
| 2005/01/05 | 1,475 | 1,475 | 1,440 | 1,440 | -25 | -1.7% | 15,200 |
| 2005/01/04 | 1,435 | 1,475 | 1,435 | 1,465 | -45 | -3% | 8,200 |
| 2004/12/30 | 1,425 | 1,510 | 1,425 | 1,510 | +75 | +5.2% | 36,800 |
| 2004/12/29 | 1,435 | 1,435 | 1,425 | 1,435 | +10 | +0.7% | 11,800 |
| 2004/12/28 | 1,425 | 1,430 | 1,420 | 1,425 | +5 | +0.4% | 7,400 |
| 2004/12/27 | 1,425 | 1,425 | 1,415 | 1,420 | +5 | +0.4% | 17,600 |
| 2004/12/24 | 1,425 | 1,425 | 1,415 | 1,415 | -10 | -0.7% | 50,200 |
| 2004/12/22 | 1,420 | 1,425 | 1,415 | 1,425 | +5 | +0.4% | 17,800 |
| 2004/12/21 | 1,420 | 1,425 | 1,415 | 1,420 | ±0 | ±0% | 18,400 |
| 2004/12/20 | 1,420 | 1,425 | 1,420 | 1,420 | -15 | -1% | 37,000 |
| 2004/12/17 | 1,420 | 1,435 | 1,420 | 1,435 | +15 | +1.1% | 17,600 |
| 2004/12/16 | 1,430 | 1,435 | 1,420 | 1,420 | ±0 | ±0% | 56,200 |
| 2004/12/15 | 1,425 | 1,430 | 1,420 | 1,420 | -5 | -0.4% | 11,600 |
| 2004/12/14 | 1,420 | 1,425 | 1,415 | 1,425 | +10 | +0.7% | 13,000 |
| 2004/12/13 | 1,420 | 1,430 | 1,415 | 1,415 | ±0 | ±0% | 37,400 |
| 2004/12/10 | 1,420 | 1,425 | 1,415 | 1,415 | -10 | -0.7% | 19,200 |
| 2004/12/09 | 1,420 | 1,425 | 1,415 | 1,425 | +5 | +0.4% | 20,600 |
| 2004/12/08 | 1,425 | 1,425 | 1,415 | 1,420 | -5 | -0.4% | 11,000 |
| 2004/12/07 | 1,430 | 1,430 | 1,420 | 1,425 | -5 | -0.3% | 13,400 |
| 2004/12/06 | 1,425 | 1,430 | 1,415 | 1,430 | +5 | +0.4% | 19,400 |
| 2004/12/03 | 1,430 | 1,430 | 1,425 | 1,425 | ±0 | ±0% | 23,200 |
| 2004/12/02 | 1,425 | 1,425 | 1,415 | 1,425 | +10 | +0.7% | 12,800 |
| 2004/12/01 | 1,415 | 1,425 | 1,415 | 1,415 | -5 | -0.4% | 27,200 |
| 2004/11/30 | 1,420 | 1,425 | 1,415 | 1,420 | ±0 | ±0% | 23,600 |
| 2004/11/29 | 1,420 | 1,430 | 1,420 | 1,420 | ±0 | ±0% | 14,600 |
| 2004/11/26 | 1,430 | 1,430 | 1,415 | 1,420 | -10 | -0.7% | 14,000 |
| 2004/11/25 | 1,430 | 1,430 | 1,415 | 1,430 | ±0 | ±0% | 14,800 |
4951～
5000
件表示中 / 6943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 | 241,900円 | +8.0% | +19.1% | 1.65% | 12.98倍 | 0.92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 |
| 名 鉄 | 175,600円 | +15.6% | +30.5% | 2.14% | 9.84倍 | 0.76倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| センコーＧＨＤ | 169,700円 | +10.5% | +14.7% | 2.71% | 15.00倍 | 1.52倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 相鉄ＨＤ | 215,600円 | +8.3% | -6.6% | 3.01% | 9.85倍 | 1.15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 |
| ＡＺ－ＣＯＭ丸 | 131,300円 | +4.3% | -19.3% | 2.44% | 22.96倍 | 3.17倍 |
|
小売業特化の３ＰＬ（物流一括請負）。ＥＣやスーパー、ドラッグなど展開。主要顧客にアマゾン |
市場注目の銘柄
チャート関連のコラム
