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 |
|---|---|---|---|---|---|---|---|
| 2002/10/17 | 1,430 | 1,430 | 1,400 | 1,415 | -15 | -1% | 14,600 |
| 2002/10/16 | 1,380 | 1,430 | 1,380 | 1,430 | +30 | +2.1% | 19,600 |
| 2002/10/15 | 1,405 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 32,200 |
| 2002/10/11 | 1,415 | 1,445 | 1,415 | 1,420 | -5 | -0.4% | 32,600 |
| 2002/10/10 | 1,400 | 1,425 | 1,400 | 1,425 | ±0 | ±0% | 31,400 |
| 2002/10/09 | 1,410 | 1,425 | 1,400 | 1,425 | +10 | +0.7% | 28,000 |
| 2002/10/08 | 1,400 | 1,450 | 1,400 | 1,415 | +15 | +1.1% | 21,800 |
| 2002/10/07 | 1,435 | 1,440 | 1,400 | 1,400 | -60 | -4.1% | 12,400 |
| 2002/10/04 | 1,440 | 1,460 | 1,435 | 1,460 | +20 | +1.4% | 54,200 |
| 2002/10/03 | 1,440 | 1,465 | 1,440 | 1,440 | -20 | -1.4% | 40,400 |
| 2002/10/02 | 1,470 | 1,470 | 1,440 | 1,460 | -10 | -0.7% | 33,000 |
| 2002/10/01 | 1,485 | 1,485 | 1,450 | 1,470 | -5 | -0.3% | 37,400 |
| 2002/09/30 | 1,495 | 1,500 | 1,475 | 1,475 | -25 | -1.7% | 23,800 |
| 2002/09/27 | 1,495 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 23,600 |
| 2002/09/26 | 1,500 | 1,500 | 1,485 | 1,490 | -10 | -0.7% | 16,400 |
| 2002/09/25 | 1,525 | 1,525 | 1,500 | 1,500 | -25 | -1.6% | 21,800 |
| 2002/09/24 | 1,515 | 1,535 | 1,515 | 1,525 | +10 | +0.7% | 38,000 |
| 2002/09/20 | 1,560 | 1,560 | 1,510 | 1,515 | -10 | -0.7% | 90,000 |
| 2002/09/19 | 1,555 | 1,560 | 1,500 | 1,525 | -35 | -2.2% | 42,800 |
| 2002/09/18 | 1,575 | 1,575 | 1,550 | 1,560 | -15 | -1% | 66,200 |
| 2002/09/17 | 1,575 | 1,585 | 1,565 | 1,575 | ±0 | ±0% | 68,000 |
| 2002/09/13 | 1,565 | 1,600 | 1,565 | 1,575 | +10 | +0.6% | 51,000 |
| 2002/09/12 | 1,565 | 1,575 | 1,565 | 1,565 | ±0 | ±0% | 38,000 |
| 2002/09/11 | 1,570 | 1,575 | 1,565 | 1,565 | -10 | -0.6% | 21,600 |
| 2002/09/10 | 1,565 | 1,575 | 1,565 | 1,575 | +10 | +0.6% | 27,000 |
| 2002/09/09 | 1,565 | 1,575 | 1,560 | 1,565 | -10 | -0.6% | 24,800 |
| 2002/09/06 | 1,580 | 1,600 | 1,565 | 1,575 | -10 | -0.6% | 19,200 |
| 2002/09/05 | 1,575 | 1,585 | 1,575 | 1,585 | ±0 | ±0% | 26,800 |
| 2002/09/04 | 1,585 | 1,600 | 1,575 | 1,585 | ±0 | ±0% | 18,600 |
| 2002/09/03 | 1,590 | 1,595 | 1,585 | 1,585 | -5 | -0.3% | 12,800 |
| 2002/09/02 | 1,585 | 1,595 | 1,585 | 1,590 | ±0 | ±0% | 27,400 |
| 2002/08/30 | 1,590 | 1,600 | 1,585 | 1,590 | ±0 | ±0% | 34,000 |
| 2002/08/29 | 1,595 | 1,595 | 1,585 | 1,590 | -5 | -0.3% | 26,400 |
| 2002/08/28 | 1,585 | 1,600 | 1,585 | 1,595 | -5 | -0.3% | 17,800 |
| 2002/08/27 | 1,590 | 1,600 | 1,585 | 1,600 | +15 | +0.9% | 16,200 |
| 2002/08/26 | 1,590 | 1,600 | 1,580 | 1,585 | -15 | -0.9% | 22,600 |
| 2002/08/23 | 1,600 | 1,600 | 1,590 | 1,600 | +15 | +0.9% | 28,000 |
| 2002/08/22 | 1,600 | 1,600 | 1,575 | 1,585 | -15 | -0.9% | 50,600 |
| 2002/08/21 | 1,605 | 1,610 | 1,600 | 1,600 | -5 | -0.3% | 12,400 |
| 2002/08/20 | 1,605 | 1,605 | 1,600 | 1,605 | ±0 | ±0% | 16,000 |
| 2002/08/19 | 1,605 | 1,610 | 1,605 | 1,605 | ±0 | ±0% | 10,600 |
| 2002/08/16 | 1,610 | 1,615 | 1,605 | 1,605 | -5 | -0.3% | 13,800 |
| 2002/08/15 | 1,605 | 1,610 | 1,600 | 1,610 | +5 | +0.3% | 16,000 |
| 2002/08/14 | 1,605 | 1,610 | 1,600 | 1,605 | ±0 | ±0% | 15,800 |
| 2002/08/13 | 1,610 | 1,610 | 1,600 | 1,605 | -5 | -0.3% | 6,800 |
| 2002/08/12 | 1,610 | 1,620 | 1,605 | 1,610 | ±0 | ±0% | 15,600 |
| 2002/08/09 | 1,610 | 1,610 | 1,610 | 1,610 | +5 | +0.3% | 26,400 |
| 2002/08/08 | 1,600 | 1,620 | 1,600 | 1,605 | +5 | +0.3% | 13,800 |
| 2002/08/07 | 1,610 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 11,200 |
| 2002/08/06 | 1,610 | 1,615 | 1,600 | 1,600 | -15 | -0.9% | 40,600 |
5401～
5450
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 | 243,000円 | +8.6% | +12.6% | 1.44% | 12.98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 | 283,900円 | +1.3% | +2.7% | 1.41% | 11.94倍 | 1.02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 | 529,100円 | +5.8% | +7.8% | 3.86% | 10.51倍 | 0.99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 | 194,800円 | +12.5% | +6.0% | 2.77% | 14.26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 | 245,500円 | +8.0% | +13.4% | 2.44% | 11.56倍 | 1.36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
