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 |
|---|---|---|---|---|---|---|---|
| 2003/05/30 | 1,110 | 1,115 | 1,100 | 1,115 | +15 | +1.4% | 18,000 |
| 2003/05/29 | 1,100 | 1,105 | 1,090 | 1,100 | -5 | -0.5% | 22,800 |
| 2003/05/28 | 1,100 | 1,110 | 1,100 | 1,105 | ±0 | ±0% | 7,200 |
| 2003/05/27 | 1,105 | 1,115 | 1,100 | 1,105 | -5 | -0.5% | 14,400 |
| 2003/05/26 | 1,095 | 1,110 | 1,095 | 1,110 | +20 | +1.8% | 12,000 |
| 2003/05/23 | 1,095 | 1,100 | 1,085 | 1,090 | -5 | -0.5% | 46,000 |
| 2003/05/22 | 1,100 | 1,100 | 1,095 | 1,095 | ±0 | ±0% | 20,400 |
| 2003/05/21 | 1,095 | 1,110 | 1,095 | 1,095 | ±0 | ±0% | 18,800 |
| 2003/05/20 | 1,115 | 1,115 | 1,095 | 1,095 | ±0 | ±0% | 20,800 |
| 2003/05/19 | 1,105 | 1,110 | 1,095 | 1,095 | -5 | -0.5% | 5,800 |
| 2003/05/16 | 1,105 | 1,105 | 1,095 | 1,100 | +5 | +0.5% | 8,800 |
| 2003/05/15 | 1,115 | 1,115 | 1,095 | 1,095 | ±0 | ±0% | 43,800 |
| 2003/05/14 | 1,105 | 1,105 | 1,095 | 1,095 | -5 | -0.5% | 47,800 |
| 2003/05/13 | 1,110 | 1,125 | 1,100 | 1,100 | ±0 | ±0% | 37,000 |
| 2003/05/12 | 1,110 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 94,200 |
| 2003/05/09 | 1,110 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 16,600 |
| 2003/05/08 | 1,110 | 1,110 | 1,105 | 1,110 | ±0 | ±0% | 28,200 |
| 2003/05/07 | 1,115 | 1,115 | 1,110 | 1,110 | ±0 | ±0% | 15,000 |
| 2003/05/06 | 1,110 | 1,115 | 1,110 | 1,110 | ±0 | ±0% | 51,200 |
| 2003/05/02 | 1,130 | 1,130 | 1,110 | 1,110 | ±0 | ±0% | 26,600 |
| 2003/05/01 | 1,110 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 22,200 |
| 2003/04/30 | 1,115 | 1,115 | 1,110 | 1,110 | ±0 | ±0% | 22,000 |
| 2003/04/28 | 1,105 | 1,115 | 1,105 | 1,110 | -5 | -0.4% | 12,400 |
| 2003/04/25 | 1,115 | 1,115 | 1,110 | 1,115 | ±0 | ±0% | 25,000 |
| 2003/04/24 | 1,125 | 1,125 | 1,115 | 1,115 | -10 | -0.9% | 23,800 |
| 2003/04/23 | 1,120 | 1,135 | 1,120 | 1,125 | ±0 | ±0% | 25,600 |
| 2003/04/22 | 1,145 | 1,145 | 1,125 | 1,125 | -5 | -0.4% | 26,600 |
| 2003/04/21 | 1,130 | 1,135 | 1,125 | 1,130 | ±0 | ±0% | 43,200 |
| 2003/04/18 | 1,150 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 15,200 |
| 2003/04/17 | 1,135 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 19,200 |
| 2003/04/16 | 1,130 | 1,145 | 1,125 | 1,130 | -5 | -0.4% | 20,200 |
| 2003/04/15 | 1,140 | 1,145 | 1,125 | 1,135 | +20 | +1.8% | 21,600 |
| 2003/04/14 | 1,120 | 1,125 | 1,110 | 1,115 | -10 | -0.9% | 8,800 |
| 2003/04/11 | 1,125 | 1,125 | 1,110 | 1,125 | +10 | +0.9% | 22,400 |
| 2003/04/10 | 1,120 | 1,130 | 1,115 | 1,115 | ±0 | ±0% | 17,200 |
| 2003/04/09 | 1,110 | 1,115 | 1,110 | 1,115 | +5 | +0.5% | 28,400 |
| 2003/04/08 | 1,110 | 1,120 | 1,110 | 1,110 | +5 | +0.5% | 27,400 |
| 2003/04/07 | 1,130 | 1,130 | 1,100 | 1,105 | ±0 | ±0% | 62,200 |
| 2003/04/04 | 1,105 | 1,125 | 1,105 | 1,105 | ±0 | ±0% | 20,400 |
| 2003/04/03 | 1,105 | 1,115 | 1,105 | 1,105 | +5 | +0.5% | 25,200 |
| 2003/04/02 | 1,115 | 1,115 | 1,100 | 1,100 | ±0 | ±0% | 33,400 |
| 2003/04/01 | 1,130 | 1,130 | 1,100 | 1,100 | -15 | -1.3% | 80,200 |
| 2003/03/31 | 1,150 | 1,160 | 1,115 | 1,115 | -10 | -0.9% | 25,800 |
| 2003/03/28 | 1,125 | 1,150 | 1,120 | 1,125 | +15 | +1.4% | 70,800 |
| 2003/03/27 | 1,205 | 1,205 | 1,095 | 1,110 | -95 | -7.9% | 83,800 |
| 2003/03/26 | 1,240 | 1,250 | 1,180 | 1,205 | -75 | -5.9% | 22,000 |
| 2003/03/25 | 1,350 | 1,350 | 1,260 | 1,280 | ±0 | ±0% | 84,600 |
| 2003/03/24 | 1,280 | 1,300 | 1,280 | 1,280 | +10 | +0.8% | 59,000 |
| 2003/03/20 | 1,275 | 1,300 | 1,265 | 1,270 | ±0 | ±0% | 38,400 |
| 2003/03/19 | 1,295 | 1,295 | 1,265 | 1,270 | ±0 | ±0% | 21,400 |
5251～
5300
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 | 241,500円 | +8.6% | +12.6% | 1.45% | 12.90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 | 281,100円 | +1.3% | +2.7% | 1.42% | 11.82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 | 524,400円 | +5.8% | +7.8% | 3.89% | 10.42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 | 194,600円 | +12.5% | +6.0% | 2.77% | 14.25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 | 244,200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
