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 |
---|---|---|---|---|---|---|---|
2003/01/24 | 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 |
2002/12/30 | 1,205 | 1,205 | 1,145 | 1,145 | -45 | -3.8% | 9,000 |
2002/12/27 | 1,140 | 1,190 | 1,140 | 1,190 | +50 | +4.4% | 12,800 |
2002/12/26 | 1,090 | 1,140 | 1,090 | 1,140 | +50 | +4.6% | 14,600 |
2002/12/25 | 1,085 | 1,090 | 1,080 | 1,090 | +5 | +0.5% | 95,600 |
2002/12/24 | 1,085 | 1,095 | 1,080 | 1,085 | ±0 | ±0% | 84,000 |
2002/12/20 | 1,075 | 1,100 | 1,070 | 1,085 | +10 | +0.9% | 69,000 |
2002/12/19 | 1,080 | 1,090 | 1,075 | 1,075 | ±0 | ±0% | 69,600 |
2002/12/18 | 1,095 | 1,095 | 1,075 | 1,075 | -20 | -1.8% | 63,800 |
2002/12/17 | 1,060 | 1,100 | 1,060 | 1,095 | +35 | +3.3% | 85,400 |
2002/12/16 | 1,120 | 1,125 | 1,055 | 1,060 | -60 | -5.4% | 84,600 |
2002/12/13 | 1,125 | 1,135 | 1,115 | 1,120 | -5 | -0.4% | 49,400 |
2002/12/12 | 1,130 | 1,145 | 1,125 | 1,125 | -25 | -2.2% | 61,400 |
2002/12/11 | 1,150 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 62,000 |
2002/12/10 | 1,155 | 1,165 | 1,150 | 1,150 | -5 | -0.4% | 41,600 |
2002/12/09 | 1,150 | 1,165 | 1,150 | 1,155 | -15 | -1.3% | 23,600 |
2002/12/06 | 1,165 | 1,170 | 1,155 | 1,170 | +5 | +0.4% | 31,400 |
2002/12/05 | 1,150 | 1,165 | 1,150 | 1,165 | +15 | +1.3% | 56,600 |
2002/12/04 | 1,165 | 1,165 | 1,150 | 1,150 | -15 | -1.3% | 39,600 |
2002/12/03 | 1,175 | 1,195 | 1,165 | 1,165 | -10 | -0.9% | 68,000 |
2002/12/02 | 1,160 | 1,185 | 1,150 | 1,175 | +25 | +2.2% | 22,000 |
2002/11/29 | 1,165 | 1,175 | 1,150 | 1,150 | ±0 | ±0% | 48,200 |
2002/11/28 | 1,150 | 1,160 | 1,140 | 1,150 | +10 | +0.9% | 74,200 |
2002/11/27 | 1,130 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 25,000 |
2002/11/26 | 1,110 | 1,140 | 1,095 | 1,130 | +35 | +3.2% | 58,400 |
2002/11/25 | 1,075 | 1,095 | 1,055 | 1,095 | +40 | +3.8% | 46,600 |
2002/11/22 | 1,055 | 1,075 | 1,050 | 1,055 | -15 | -1.4% | 32,200 |
2002/11/21 | 1,055 | 1,080 | 1,035 | 1,070 | -20 | -1.8% | 40,000 |
2002/11/20 | 1,050 | 1,090 | 1,025 | 1,090 | +30 | +2.8% | 45,200 |
2002/11/19 | 1,095 | 1,095 | 1,050 | 1,060 | -35 | -3.2% | 53,200 |
2002/11/18 | 1,050 | 1,100 | 1,050 | 1,095 | +50 | +4.8% | 53,800 |
2002/11/15 | 1,000 | 1,045 | 995 | 1,045 | +30 | +3% | 78,000 |
2002/11/14 | 1,025 | 1,035 | 1,005 | 1,015 | -45 | -4.2% | 66,800 |
2002/11/13 | 1,075 | 1,075 | 1,025 | 1,060 | -70 | -6.2% | 62,000 |
2002/11/12 | 1,160 | 1,160 | 1,065 | 1,130 | -60 | -5% | 44,400 |
2002/11/11 | 1,205 | 1,215 | 1,180 | 1,190 | -40 | -3.3% | 20,800 |
2002/11/08 | 1,250 | 1,255 | 1,230 | 1,230 | -25 | -2% | 41,400 |
5351~
5400
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