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 |
|---|---|---|---|---|---|---|---|
| 2003/11/13 | 1,315 | 1,320 | 1,280 | 1,300 | -10 | -0.8% | 12,000 |
| 2003/11/12 | 1,300 | 1,315 | 1,300 | 1,310 | +10 | +0.8% | 5,400 |
| 2003/11/11 | 1,325 | 1,325 | 1,300 | 1,300 | -20 | -1.5% | 14,400 |
| 2003/11/10 | 1,340 | 1,345 | 1,320 | 1,320 | -30 | -2.2% | 17,800 |
| 2003/11/07 | 1,350 | 1,350 | 1,340 | 1,350 | -10 | -0.7% | 11,000 |
| 2003/11/06 | 1,355 | 1,370 | 1,350 | 1,360 | ±0 | ±0% | 16,600 |
| 2003/11/05 | 1,370 | 1,375 | 1,350 | 1,360 | +10 | +0.7% | 11,000 |
| 2003/11/04 | 1,345 | 1,355 | 1,345 | 1,350 | +10 | +0.7% | 6,800 |
| 2003/10/31 | 1,350 | 1,355 | 1,340 | 1,340 | -10 | -0.7% | 26,800 |
| 2003/10/30 | 1,360 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 4,800 |
| 2003/10/29 | 1,350 | 1,360 | 1,350 | 1,350 | -5 | -0.4% | 12,400 |
| 2003/10/28 | 1,355 | 1,375 | 1,355 | 1,355 | ±0 | ±0% | 20,200 |
| 2003/10/27 | 1,350 | 1,370 | 1,350 | 1,355 | -20 | -1.5% | 12,600 |
| 2003/10/24 | 1,385 | 1,385 | 1,370 | 1,375 | ±0 | ±0% | 7,800 |
| 2003/10/23 | 1,380 | 1,390 | 1,375 | 1,375 | -10 | -0.7% | 13,200 |
| 2003/10/22 | 1,385 | 1,390 | 1,385 | 1,385 | -5 | -0.4% | 6,400 |
| 2003/10/21 | 1,390 | 1,395 | 1,385 | 1,390 | +10 | +0.7% | 8,600 |
| 2003/10/20 | 1,380 | 1,385 | 1,380 | 1,380 | -20 | -1.4% | 6,400 |
| 2003/10/17 | 1,380 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 13,800 |
| 2003/10/16 | 1,380 | 1,400 | 1,380 | 1,380 | ±0 | ±0% | 14,400 |
| 2003/10/15 | 1,375 | 1,385 | 1,375 | 1,380 | -5 | -0.4% | 10,200 |
| 2003/10/14 | 1,385 | 1,390 | 1,380 | 1,385 | ±0 | ±0% | 21,800 |
| 2003/10/10 | 1,375 | 1,385 | 1,375 | 1,385 | ±0 | ±0% | 5,600 |
| 2003/10/09 | 1,380 | 1,385 | 1,375 | 1,385 | ±0 | ±0% | 8,200 |
| 2003/10/08 | 1,380 | 1,390 | 1,380 | 1,385 | +20 | +1.5% | 6,200 |
| 2003/10/07 | 1,365 | 1,375 | 1,355 | 1,365 | -15 | -1.1% | 8,600 |
| 2003/10/06 | 1,385 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 9,600 |
| 2003/10/03 | 1,365 | 1,385 | 1,365 | 1,380 | +20 | +1.5% | 7,000 |
| 2003/10/02 | 1,365 | 1,365 | 1,355 | 1,360 | +5 | +0.4% | 6,200 |
| 2003/10/01 | 1,355 | 1,375 | 1,340 | 1,355 | ±0 | ±0% | 8,800 |
| 2003/09/30 | 1,345 | 1,355 | 1,340 | 1,355 | +10 | +0.7% | 12,000 |
| 2003/09/29 | 1,345 | 1,360 | 1,345 | 1,345 | -5 | -0.4% | 4,800 |
| 2003/09/26 | 1,355 | 1,370 | 1,350 | 1,350 | -50 | -3.6% | 13,600 |
| 2003/09/25 | 1,350 | 1,405 | 1,350 | 1,400 | -50 | -3.4% | 33,200 |
| 2003/09/24 | 1,455 | 1,460 | 1,425 | 1,450 | -15 | -1% | 36,800 |
| 2003/09/22 | 1,440 | 1,465 | 1,435 | 1,465 | +40 | +2.8% | 42,800 |
| 2003/09/19 | 1,425 | 1,440 | 1,425 | 1,425 | ±0 | ±0% | 21,600 |
| 2003/09/18 | 1,415 | 1,425 | 1,415 | 1,425 | ±0 | ±0% | 19,200 |
| 2003/09/17 | 1,410 | 1,425 | 1,405 | 1,425 | +20 | +1.4% | 19,800 |
| 2003/09/16 | 1,425 | 1,425 | 1,405 | 1,405 | ±0 | ±0% | 8,600 |
| 2003/09/12 | 1,405 | 1,425 | 1,405 | 1,405 | -10 | -0.7% | 19,600 |
| 2003/09/11 | 1,405 | 1,415 | 1,385 | 1,415 | +25 | +1.8% | 17,000 |
| 2003/09/10 | 1,400 | 1,400 | 1,380 | 1,390 | -10 | -0.7% | 19,600 |
| 2003/09/09 | 1,385 | 1,415 | 1,385 | 1,400 | +10 | +0.7% | 34,800 |
| 2003/09/08 | 1,390 | 1,395 | 1,385 | 1,390 | ±0 | ±0% | 18,400 |
| 2003/09/05 | 1,390 | 1,400 | 1,385 | 1,390 | ±0 | ±0% | 9,400 |
| 2003/09/04 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 23,200 |
| 2003/09/03 | 1,390 | 1,400 | 1,390 | 1,400 | +5 | +0.4% | 13,400 |
| 2003/09/02 | 1,400 | 1,400 | 1,390 | 1,395 | +5 | +0.4% | 15,000 |
| 2003/09/01 | 1,385 | 1,400 | 1,385 | 1,390 | +5 | +0.4% | 17,400 |
5151～
5200
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
