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 |
---|---|---|---|---|---|---|---|
2004/04/12 | 1,365 | 1,365 | 1,350 | 1,350 | -15 | -1.1% | 84,200 |
2004/04/09 | 1,360 | 1,375 | 1,350 | 1,365 | +15 | +1.1% | 43,200 |
2004/04/08 | 1,355 | 1,370 | 1,350 | 1,350 | -15 | -1.1% | 31,200 |
2004/04/07 | 1,365 | 1,375 | 1,355 | 1,365 | +10 | +0.7% | 59,200 |
2004/04/06 | 1,355 | 1,370 | 1,350 | 1,355 | +5 | +0.4% | 39,800 |
2004/04/05 | 1,375 | 1,380 | 1,350 | 1,350 | -15 | -1.1% | 66,600 |
2004/04/02 | 1,390 | 1,390 | 1,350 | 1,365 | -10 | -0.7% | 16,600 |
2004/04/01 | 1,350 | 1,375 | 1,325 | 1,375 | +55 | +4.2% | 68,000 |
2004/03/31 | 1,330 | 1,340 | 1,315 | 1,320 | +15 | +1.1% | 25,400 |
2004/03/30 | 1,350 | 1,360 | 1,305 | 1,305 | -45 | -3.3% | 71,600 |
2004/03/29 | 1,315 | 1,365 | 1,315 | 1,350 | +25 | +1.9% | 140,600 |
2004/03/26 | 1,400 | 1,400 | 1,290 | 1,325 | -95 | -6.7% | 182,200 |
2004/03/25 | 1,455 | 1,455 | 1,415 | 1,420 | -30 | -2.1% | 82,000 |
2004/03/24 | 1,450 | 1,460 | 1,430 | 1,450 | +25 | +1.8% | 111,800 |
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 |
5051~
5100
件表示中 / 6841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 | 246,700円 | +8.6% | +12.6% | 1.42% | 13.18倍 | 0.94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 | 174,200円 | +14.1% | +22.5% | 1.72% | 11.78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 |
山 九 | 526,500円 | +5.8% | +7.8% | 3.87% | 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 | 193,900円 | +12.5% | +6.0% | 2.78% | 14.20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 | 247,100円 | +8.0% | +13.4% | 2.43% | 11.64倍 | 1.37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