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 |
|---|---|---|---|---|---|---|---|
| 2004/08/17 | 1,455 | 1,455 | 1,445 | 1,445 | -5 | -0.3% | 1,600 |
| 2004/08/16 | 1,460 | 1,460 | 1,440 | 1,450 | -5 | -0.3% | 14,400 |
| 2004/08/13 | 1,445 | 1,460 | 1,445 | 1,455 | +5 | +0.3% | 10,200 |
| 2004/08/12 | 1,450 | 1,455 | 1,445 | 1,450 | ±0 | ±0% | 7,000 |
| 2004/08/11 | 1,450 | 1,455 | 1,445 | 1,450 | ±0 | ±0% | 10,600 |
| 2004/08/10 | 1,440 | 1,450 | 1,440 | 1,450 | +20 | +1.4% | 5,400 |
| 2004/08/09 | 1,435 | 1,440 | 1,430 | 1,430 | -15 | -1% | 39,200 |
| 2004/08/06 | 1,450 | 1,450 | 1,440 | 1,445 | -5 | -0.3% | 4,800 |
| 2004/08/05 | 1,440 | 1,450 | 1,435 | 1,450 | +10 | +0.7% | 12,600 |
| 2004/08/04 | 1,440 | 1,450 | 1,435 | 1,440 | ±0 | ±0% | 17,400 |
| 2004/08/03 | 1,450 | 1,450 | 1,435 | 1,440 | -10 | -0.7% | 13,400 |
| 2004/08/02 | 1,445 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 17,600 |
| 2004/07/30 | 1,425 | 1,445 | 1,425 | 1,440 | ±0 | ±0% | 4,200 |
| 2004/07/29 | 1,450 | 1,450 | 1,430 | 1,440 | +5 | +0.3% | 5,400 |
| 2004/07/28 | 1,435 | 1,440 | 1,435 | 1,435 | ±0 | ±0% | 13,600 |
| 2004/07/27 | 1,430 | 1,435 | 1,415 | 1,435 | +10 | +0.7% | 9,400 |
| 2004/07/26 | 1,440 | 1,445 | 1,425 | 1,425 | -15 | -1% | 53,400 |
| 2004/07/23 | 1,440 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 9,000 |
| 2004/07/22 | 1,435 | 1,455 | 1,435 | 1,440 | +5 | +0.3% | 17,800 |
| 2004/07/21 | 1,450 | 1,450 | 1,435 | 1,435 | +5 | +0.3% | 14,400 |
| 2004/07/20 | 1,450 | 1,460 | 1,430 | 1,430 | -15 | -1% | 43,000 |
| 2004/07/16 | 1,450 | 1,455 | 1,445 | 1,445 | -5 | -0.3% | 30,400 |
| 2004/07/15 | 1,445 | 1,455 | 1,445 | 1,450 | +5 | +0.3% | 18,600 |
| 2004/07/14 | 1,445 | 1,465 | 1,445 | 1,445 | ±0 | ±0% | 24,800 |
| 2004/07/13 | 1,450 | 1,455 | 1,440 | 1,445 | +5 | +0.3% | 16,000 |
| 2004/07/12 | 1,440 | 1,455 | 1,435 | 1,440 | +10 | +0.7% | 14,400 |
| 2004/07/09 | 1,445 | 1,460 | 1,430 | 1,430 | -25 | -1.7% | 29,800 |
| 2004/07/08 | 1,445 | 1,460 | 1,440 | 1,455 | +15 | +1% | 12,000 |
| 2004/07/07 | 1,440 | 1,450 | 1,430 | 1,440 | -15 | -1% | 27,400 |
| 2004/07/06 | 1,430 | 1,460 | 1,430 | 1,455 | +20 | +1.4% | 17,000 |
| 2004/07/05 | 1,420 | 1,450 | 1,415 | 1,435 | ±0 | ±0% | 71,000 |
| 2004/07/02 | 1,430 | 1,455 | 1,430 | 1,435 | +20 | +1.4% | 41,600 |
| 2004/07/01 | 1,415 | 1,415 | 1,410 | 1,415 | ±0 | ±0% | 14,200 |
| 2004/06/30 | 1,410 | 1,420 | 1,400 | 1,415 | +5 | +0.4% | 18,000 |
| 2004/06/29 | 1,400 | 1,410 | 1,395 | 1,410 | +15 | +1.1% | 29,600 |
| 2004/06/28 | 1,390 | 1,395 | 1,385 | 1,395 | +10 | +0.7% | 8,200 |
| 2004/06/25 | 1,375 | 1,385 | 1,375 | 1,385 | +10 | +0.7% | 10,000 |
| 2004/06/24 | 1,380 | 1,385 | 1,375 | 1,375 | -10 | -0.7% | 52,000 |
| 2004/06/23 | 1,385 | 1,390 | 1,380 | 1,385 | ±0 | ±0% | 10,800 |
| 2004/06/22 | 1,390 | 1,400 | 1,385 | 1,385 | ±0 | ±0% | 12,000 |
| 2004/06/21 | 1,385 | 1,395 | 1,375 | 1,385 | ±0 | ±0% | 78,400 |
| 2004/06/18 | 1,400 | 1,400 | 1,385 | 1,385 | -5 | -0.4% | 16,800 |
| 2004/06/17 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 7,600 |
| 2004/06/16 | 1,380 | 1,410 | 1,380 | 1,400 | +10 | +0.7% | 19,600 |
| 2004/06/15 | 1,400 | 1,400 | 1,375 | 1,390 | -10 | -0.7% | 101,200 |
| 2004/06/14 | 1,395 | 1,405 | 1,385 | 1,400 | +20 | +1.4% | 18,200 |
| 2004/06/11 | 1,395 | 1,400 | 1,380 | 1,380 | -10 | -0.7% | 41,800 |
| 2004/06/10 | 1,385 | 1,400 | 1,385 | 1,390 | -5 | -0.4% | 10,200 |
| 2004/06/09 | 1,400 | 1,400 | 1,385 | 1,395 | -5 | -0.4% | 4,000 |
| 2004/06/08 | 1,375 | 1,405 | 1,375 | 1,400 | +25 | +1.8% | 33,000 |
4951～
5000
件表示中 / 6827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 | 239,900円 | +8.6% | +12.6% | 1.46% | 12.81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 | 283,900円 | +1.3% | +2.7% | 1.41% | 11.94倍 | 1.02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 | 518,100円 | +5.8% | +7.8% | 3.94% | 10.29倍 | 0.97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 | 193,800円 | +12.5% | +6.0% | 2.79% | 14.19倍 | 0.98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 | 243,800円 | +8.0% | +13.4% | 2.46% | 11.48倍 | 1.35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
