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 |
|---|---|---|---|---|---|---|---|
| 2003/08/27 | 1,415 | 1,420 | 1,385 | 1,410 | -5 | -0.4% | 45,600 |
| 2003/08/26 | 1,400 | 1,420 | 1,400 | 1,415 | +15 | +1.1% | 38,400 |
| 2003/08/25 | 1,370 | 1,425 | 1,370 | 1,400 | +30 | +2.2% | 28,000 |
| 2003/08/22 | 1,370 | 1,395 | 1,365 | 1,370 | ±0 | ±0% | 21,600 |
| 2003/08/21 | 1,360 | 1,370 | 1,350 | 1,370 | +10 | +0.7% | 20,600 |
| 2003/08/20 | 1,355 | 1,360 | 1,350 | 1,360 | +5 | +0.4% | 21,200 |
| 2003/08/19 | 1,350 | 1,365 | 1,345 | 1,355 | +10 | +0.7% | 23,400 |
| 2003/08/18 | 1,335 | 1,345 | 1,315 | 1,345 | +10 | +0.7% | 18,400 |
| 2003/08/15 | 1,335 | 1,335 | 1,310 | 1,335 | ±0 | ±0% | 16,000 |
| 2003/08/14 | 1,310 | 1,335 | 1,305 | 1,335 | +25 | +1.9% | 17,400 |
| 2003/08/13 | 1,315 | 1,315 | 1,305 | 1,310 | ±0 | ±0% | 14,400 |
| 2003/08/12 | 1,325 | 1,325 | 1,300 | 1,310 | ±0 | ±0% | 7,400 |
| 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 |
5401～
5450
件表示中 / 7039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 | 275,100円 | +4.0% | -5.5% | 1.82% | 13.91倍 | 0.97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 |
| センコーＧＨＤ | 206,200円 | +6.5% | +12.5% | 2.42% | 16.33倍 | 1.63倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 名 鉄 | 176,300円 | +2.8% | -10.8% | 2.27% | 13.30倍 | 0.75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 |
| 相鉄ＨＤ | 261,100円 | +8.3% | -6.6% | 2.49% | 11.76倍 | 1.38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 |
| 鴻池運輸 | 330,000円 | +6.4% | +1.0% | 3.33% | 12.08倍 | 1.19倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
