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 |
---|---|---|---|---|---|---|---|
2004/03/23 | 1,450 | 1,450 | 1,425 | 1,425 | -20 | -1.4% | 48,000 |
2004/03/22 | 1,450 | 1,460 | 1,445 | 1,445 | -10 | -0.7% | 27,600 |
2004/03/19 | 1,440 | 1,475 | 1,440 | 1,455 | -20 | -1.4% | 82,800 |
2004/03/18 | 1,470 | 1,480 | 1,430 | 1,475 | +25 | +1.7% | 132,400 |
2004/03/17 | 1,445 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 71,200 |
2004/03/16 | 1,395 | 1,480 | 1,395 | 1,430 | +40 | +2.9% | 118,800 |
2004/03/15 | 1,385 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 36,400 |
2004/03/12 | 1,375 | 1,380 | 1,375 | 1,380 | +5 | +0.4% | 36,800 |
2004/03/11 | 1,385 | 1,390 | 1,375 | 1,375 | -5 | -0.4% | 29,200 |
2004/03/10 | 1,385 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 20,000 |
2004/03/09 | 1,380 | 1,385 | 1,360 | 1,380 | ±0 | ±0% | 32,600 |
2004/03/08 | 1,385 | 1,390 | 1,380 | 1,380 | -10 | -0.7% | 29,800 |
2004/03/05 | 1,380 | 1,400 | 1,375 | 1,390 | +45 | +3.3% | 142,400 |
2004/03/04 | 1,350 | 1,350 | 1,340 | 1,345 | ±0 | ±0% | 38,200 |
2004/03/03 | 1,335 | 1,345 | 1,335 | 1,345 | ±0 | ±0% | 32,400 |
2004/03/02 | 1,350 | 1,350 | 1,340 | 1,345 | -5 | -0.4% | 32,600 |
2004/03/01 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 20,400 |
2004/02/27 | 1,340 | 1,345 | 1,340 | 1,340 | ±0 | ±0% | 18,400 |
2004/02/26 | 1,350 | 1,350 | 1,300 | 1,340 | -10 | -0.7% | 51,400 |
2004/02/25 | 1,360 | 1,360 | 1,335 | 1,350 | ±0 | ±0% | 67,400 |
2004/02/24 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 15,600 |
2004/02/23 | 1,360 | 1,360 | 1,345 | 1,360 | ±0 | ±0% | 33,600 |
2004/02/20 | 1,355 | 1,365 | 1,345 | 1,360 | +10 | +0.7% | 28,400 |
2004/02/19 | 1,350 | 1,350 | 1,345 | 1,350 | +5 | +0.4% | 8,200 |
2004/02/18 | 1,345 | 1,355 | 1,340 | 1,345 | +5 | +0.4% | 50,800 |
2004/02/17 | 1,340 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 17,200 |
2004/02/16 | 1,340 | 1,345 | 1,335 | 1,340 | ±0 | ±0% | 18,600 |
2004/02/13 | 1,340 | 1,345 | 1,340 | 1,340 | ±0 | ±0% | 9,800 |
2004/02/12 | 1,335 | 1,345 | 1,335 | 1,340 | +5 | +0.4% | 12,200 |
2004/02/10 | 1,345 | 1,345 | 1,335 | 1,335 | +5 | +0.4% | 5,200 |
2004/02/09 | 1,330 | 1,345 | 1,330 | 1,330 | +5 | +0.4% | 7,000 |
2004/02/06 | 1,325 | 1,335 | 1,325 | 1,325 | -10 | -0.7% | 13,200 |
2004/02/05 | 1,340 | 1,340 | 1,325 | 1,335 | -5 | -0.4% | 54,200 |
2004/02/04 | 1,340 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 28,600 |
2004/02/03 | 1,355 | 1,355 | 1,340 | 1,350 | +5 | +0.4% | 8,200 |
2004/02/02 | 1,355 | 1,355 | 1,335 | 1,345 | ±0 | ±0% | 14,600 |
2004/01/30 | 1,350 | 1,350 | 1,335 | 1,345 | +5 | +0.4% | 18,000 |
2004/01/29 | 1,345 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 12,400 |
2004/01/28 | 1,340 | 1,355 | 1,340 | 1,350 | +15 | +1.1% | 5,400 |
2004/01/27 | 1,350 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 14,200 |
2004/01/26 | 1,350 | 1,355 | 1,345 | 1,350 | ±0 | ±0% | 15,400 |
2004/01/23 | 1,350 | 1,360 | 1,345 | 1,350 | ±0 | ±0% | 21,200 |
2004/01/22 | 1,335 | 1,355 | 1,330 | 1,350 | +5 | +0.4% | 34,200 |
2004/01/21 | 1,355 | 1,355 | 1,345 | 1,345 | -20 | -1.5% | 22,400 |
2004/01/20 | 1,370 | 1,370 | 1,355 | 1,365 | -5 | -0.4% | 11,200 |
2004/01/19 | 1,350 | 1,370 | 1,350 | 1,370 | +15 | +1.1% | 9,600 |
2004/01/16 | 1,340 | 1,355 | 1,340 | 1,355 | -20 | -1.5% | 11,200 |
2004/01/15 | 1,350 | 1,375 | 1,340 | 1,375 | +25 | +1.9% | 21,000 |
2004/01/14 | 1,360 | 1,365 | 1,350 | 1,350 | -15 | -1.1% | 14,200 |
2004/01/13 | 1,350 | 1,365 | 1,345 | 1,365 | -10 | -0.7% | 7,800 |
5051~
5100
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