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 |
|---|---|---|---|---|---|---|---|
| 2003/08/11 | 1,290 | 1,325 | 1,285 | 1,310 | +25 | +1.9% | 22,800 |
| 2003/08/08 | 1,280 | 1,290 | 1,280 | 1,285 | +5 | +0.4% | 29,400 |
| 2003/08/07 | 1,285 | 1,290 | 1,280 | 1,280 | -5 | -0.4% | 12,600 |
| 2003/08/06 | 1,280 | 1,290 | 1,280 | 1,285 | -10 | -0.8% | 5,600 |
| 2003/08/05 | 1,270 | 1,295 | 1,265 | 1,295 | +20 | +1.6% | 17,800 |
| 2003/08/04 | 1,285 | 1,290 | 1,270 | 1,275 | +10 | +0.8% | 9,000 |
| 2003/08/01 | 1,295 | 1,295 | 1,265 | 1,265 | -10 | -0.8% | 32,800 |
| 2003/07/31 | 1,260 | 1,275 | 1,260 | 1,275 | +10 | +0.8% | 10,200 |
| 2003/07/30 | 1,260 | 1,275 | 1,260 | 1,265 | -15 | -1.2% | 10,400 |
| 2003/07/29 | 1,250 | 1,290 | 1,250 | 1,280 | +30 | +2.4% | 32,800 |
| 2003/07/28 | 1,250 | 1,255 | 1,250 | 1,250 | -5 | -0.4% | 11,800 |
| 2003/07/25 | 1,265 | 1,265 | 1,250 | 1,255 | -10 | -0.8% | 12,600 |
| 2003/07/24 | 1,250 | 1,265 | 1,250 | 1,265 | +25 | +2% | 8,600 |
| 2003/07/23 | 1,250 | 1,250 | 1,235 | 1,240 | +5 | +0.4% | 14,800 |
| 2003/07/22 | 1,230 | 1,235 | 1,220 | 1,235 | +5 | +0.4% | 33,600 |
| 2003/07/18 | 1,240 | 1,245 | 1,230 | 1,230 | ±0 | ±0% | 18,200 |
| 2003/07/17 | 1,235 | 1,235 | 1,230 | 1,230 | -5 | -0.4% | 12,200 |
| 2003/07/16 | 1,240 | 1,245 | 1,230 | 1,235 | -10 | -0.8% | 24,400 |
| 2003/07/15 | 1,250 | 1,250 | 1,230 | 1,245 | ±0 | ±0% | 17,000 |
| 2003/07/14 | 1,250 | 1,250 | 1,210 | 1,245 | +15 | +1.2% | 35,800 |
| 2003/07/11 | 1,245 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 30,400 |
| 2003/07/10 | 1,250 | 1,255 | 1,240 | 1,240 | ±0 | ±0% | 10,200 |
| 2003/07/09 | 1,250 | 1,270 | 1,240 | 1,240 | ±0 | ±0% | 23,400 |
| 2003/07/08 | 1,250 | 1,265 | 1,235 | 1,240 | +10 | +0.8% | 42,400 |
| 2003/07/07 | 1,250 | 1,250 | 1,205 | 1,230 | -20 | -1.6% | 25,200 |
| 2003/07/04 | 1,250 | 1,250 | 1,225 | 1,250 | +15 | +1.2% | 16,800 |
| 2003/07/03 | 1,335 | 1,335 | 1,235 | 1,235 | -50 | -3.9% | 36,000 |
| 2003/07/02 | 1,350 | 1,350 | 1,280 | 1,285 | +35 | +2.8% | 60,800 |
| 2003/07/01 | 1,245 | 1,270 | 1,235 | 1,250 | +45 | +3.7% | 103,400 |
| 2003/06/30 | 1,160 | 1,220 | 1,155 | 1,205 | +50 | +4.3% | 24,600 |
| 2003/06/27 | 1,145 | 1,155 | 1,145 | 1,155 | +15 | +1.3% | 18,400 |
| 2003/06/26 | 1,135 | 1,145 | 1,135 | 1,140 | +5 | +0.4% | 5,200 |
| 2003/06/25 | 1,145 | 1,145 | 1,135 | 1,135 | ±0 | ±0% | 15,600 |
| 2003/06/24 | 1,145 | 1,145 | 1,130 | 1,135 | -5 | -0.4% | 43,400 |
| 2003/06/23 | 1,140 | 1,145 | 1,135 | 1,140 | ±0 | ±0% | 30,800 |
| 2003/06/20 | 1,145 | 1,150 | 1,135 | 1,140 | ±0 | ±0% | 33,000 |
| 2003/06/19 | 1,135 | 1,145 | 1,135 | 1,140 | +10 | +0.9% | 37,800 |
| 2003/06/18 | 1,145 | 1,145 | 1,125 | 1,130 | ±0 | ±0% | 32,200 |
| 2003/06/17 | 1,135 | 1,145 | 1,125 | 1,130 | ±0 | ±0% | 16,400 |
| 2003/06/16 | 1,135 | 1,140 | 1,125 | 1,130 | ±0 | ±0% | 18,400 |
| 2003/06/13 | 1,130 | 1,140 | 1,125 | 1,130 | +5 | +0.4% | 9,600 |
| 2003/06/12 | 1,120 | 1,130 | 1,120 | 1,125 | +5 | +0.4% | 8,400 |
| 2003/06/11 | 1,125 | 1,130 | 1,105 | 1,120 | -10 | -0.9% | 27,000 |
| 2003/06/10 | 1,130 | 1,135 | 1,125 | 1,130 | ±0 | ±0% | 8,400 |
| 2003/06/09 | 1,140 | 1,140 | 1,115 | 1,130 | -10 | -0.9% | 23,200 |
| 2003/06/06 | 1,150 | 1,150 | 1,125 | 1,140 | ±0 | ±0% | 15,400 |
| 2003/06/05 | 1,150 | 1,150 | 1,140 | 1,140 | -5 | -0.4% | 10,400 |
| 2003/06/04 | 1,150 | 1,160 | 1,145 | 1,145 | +5 | +0.4% | 19,400 |
| 2003/06/03 | 1,150 | 1,155 | 1,130 | 1,140 | +20 | +1.8% | 15,400 |
| 2003/06/02 | 1,115 | 1,125 | 1,115 | 1,120 | +5 | +0.4% | 18,800 |
5201～
5250
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 | 241,800円 | +8.6% | +12.6% | 1.45% | 12.91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 |
| 京阪ＨＤ | 281,400円 | +1.3% | +2.7% | 1.42% | 11.83倍 | 1.01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 | 524,300円 | +5.8% | +7.8% | 3.89% | 10.41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 | 194,400円 | +12.5% | +6.0% | 2.78% | 14.23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 | 244,300円 | +8.0% | +13.4% | 2.46% | 11.50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
