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 |
|---|---|---|---|---|---|---|---|
| 2003/03/18 | 1,255 | 1,280 | 1,255 | 1,270 | +15 | +1.2% | 29,600 |
| 2003/03/17 | 1,280 | 1,280 | 1,255 | 1,255 | -30 | -2.3% | 33,600 |
| 2003/03/14 | 1,285 | 1,285 | 1,275 | 1,285 | ±0 | ±0% | 36,800 |
| 2003/03/13 | 1,290 | 1,295 | 1,280 | 1,285 | ±0 | ±0% | 37,000 |
| 2003/03/12 | 1,300 | 1,300 | 1,285 | 1,285 | -10 | -0.8% | 49,000 |
| 2003/03/11 | 1,295 | 1,300 | 1,290 | 1,295 | -5 | -0.4% | 22,400 |
| 2003/03/10 | 1,300 | 1,305 | 1,290 | 1,300 | -5 | -0.4% | 39,800 |
| 2003/03/07 | 1,300 | 1,310 | 1,295 | 1,305 | +5 | +0.4% | 22,800 |
| 2003/03/06 | 1,270 | 1,305 | 1,270 | 1,300 | +5 | +0.4% | 19,400 |
| 2003/03/05 | 1,330 | 1,330 | 1,245 | 1,295 | -40 | -3% | 102,000 |
| 2003/03/04 | 1,350 | 1,350 | 1,330 | 1,335 | +15 | +1.1% | 19,800 |
| 2003/03/03 | 1,315 | 1,325 | 1,315 | 1,320 | -20 | -1.5% | 11,400 |
| 2003/02/28 | 1,310 | 1,340 | 1,310 | 1,340 | +30 | +2.3% | 11,200 |
| 2003/02/27 | 1,310 | 1,315 | 1,310 | 1,310 | ±0 | ±0% | 11,200 |
| 2003/02/26 | 1,305 | 1,315 | 1,305 | 1,310 | ±0 | ±0% | 29,800 |
| 2003/02/25 | 1,315 | 1,315 | 1,300 | 1,310 | -5 | -0.4% | 53,400 |
| 2003/02/24 | 1,315 | 1,315 | 1,310 | 1,315 | +5 | +0.4% | 17,200 |
| 2003/02/21 | 1,305 | 1,320 | 1,305 | 1,310 | -5 | -0.4% | 20,800 |
| 2003/02/20 | 1,315 | 1,320 | 1,315 | 1,315 | ±0 | ±0% | 17,200 |
| 2003/02/19 | 1,310 | 1,325 | 1,310 | 1,315 | +5 | +0.4% | 14,000 |
| 2003/02/18 | 1,320 | 1,325 | 1,310 | 1,310 | +5 | +0.4% | 15,400 |
| 2003/02/17 | 1,310 | 1,330 | 1,305 | 1,305 | -10 | -0.8% | 39,000 |
| 2003/02/14 | 1,305 | 1,325 | 1,300 | 1,315 | +15 | +1.2% | 17,800 |
| 2003/02/13 | 1,305 | 1,310 | 1,300 | 1,300 | -5 | -0.4% | 19,600 |
| 2003/02/12 | 1,305 | 1,310 | 1,300 | 1,305 | +5 | +0.4% | 19,600 |
| 2003/02/10 | 1,305 | 1,315 | 1,295 | 1,300 | -10 | -0.8% | 20,200 |
| 2003/02/07 | 1,310 | 1,320 | 1,305 | 1,310 | +5 | +0.4% | 35,600 |
| 2003/02/06 | 1,310 | 1,320 | 1,305 | 1,305 | -5 | -0.4% | 16,200 |
| 2003/02/05 | 1,310 | 1,325 | 1,305 | 1,310 | -5 | -0.4% | 11,200 |
| 2003/02/04 | 1,310 | 1,315 | 1,305 | 1,315 | +5 | +0.4% | 12,200 |
| 2003/02/03 | 1,305 | 1,310 | 1,300 | 1,310 | -5 | -0.4% | 20,000 |
| 2003/01/31 | 1,295 | 1,320 | 1,295 | 1,315 | -10 | -0.8% | 36,600 |
| 2003/01/30 | 1,340 | 1,345 | 1,310 | 1,325 | -20 | -1.5% | 29,000 |
| 2003/01/29 | 1,335 | 1,345 | 1,335 | 1,345 | +10 | +0.7% | 17,400 |
| 2003/01/28 | 1,315 | 1,335 | 1,300 | 1,335 | +20 | +1.5% | 26,400 |
| 2003/01/27 | 1,285 | 1,340 | 1,285 | 1,315 | +35 | +2.7% | 31,200 |
| 2003/01/24 | 1,235 | 1,290 | 1,235 | 1,280 | +50 | +4.1% | 36,800 |
| 2003/01/23 | 1,215 | 1,240 | 1,210 | 1,230 | +20 | +1.7% | 19,200 |
| 2003/01/22 | 1,185 | 1,220 | 1,185 | 1,210 | +25 | +2.1% | 29,400 |
| 2003/01/21 | 1,180 | 1,190 | 1,180 | 1,185 | +5 | +0.4% | 9,200 |
| 2003/01/20 | 1,205 | 1,205 | 1,160 | 1,180 | +20 | +1.7% | 10,800 |
| 2003/01/17 | 1,150 | 1,170 | 1,150 | 1,160 | +10 | +0.9% | 11,400 |
| 2003/01/16 | 1,160 | 1,160 | 1,150 | 1,150 | -20 | -1.7% | 12,800 |
| 2003/01/15 | 1,175 | 1,175 | 1,155 | 1,170 | +15 | +1.3% | 10,600 |
| 2003/01/14 | 1,145 | 1,155 | 1,145 | 1,155 | +15 | +1.3% | 14,000 |
| 2003/01/10 | 1,140 | 1,150 | 1,130 | 1,140 | ±0 | ±0% | 16,800 |
| 2003/01/09 | 1,150 | 1,155 | 1,140 | 1,140 | -10 | -0.9% | 14,800 |
| 2003/01/08 | 1,135 | 1,150 | 1,120 | 1,150 | +10 | +0.9% | 20,600 |
| 2003/01/07 | 1,170 | 1,170 | 1,140 | 1,140 | -5 | -0.4% | 15,800 |
| 2003/01/06 | 1,150 | 1,175 | 1,135 | 1,145 | ±0 | ±0% | 7,200 |
5301～
5350
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 | 240,600円 | +8.6% | +12.6% | 1.45% | 12.85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 | 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 | 525,600円 | +5.8% | +7.8% | 3.88% | 10.44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 | 244,100円 | +8.0% | +13.4% | 2.46% | 11.49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
