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 |
|---|---|---|---|---|---|---|---|
| 2003/06/17 | 1,135 | 1,145 | 1,125 | 1,130 | ±0 | ±0% | 16,400 |
| 2003/06/16 | 1,135 | 1,140 | 1,125 | 1,130 | ±0 | ±0% | 18,400 |
| 2003/06/13 | 1,130 | 1,140 | 1,125 | 1,130 | +5 | +0.4% | 9,600 |
| 2003/06/12 | 1,120 | 1,130 | 1,120 | 1,125 | +5 | +0.4% | 8,400 |
| 2003/06/11 | 1,125 | 1,130 | 1,105 | 1,120 | -10 | -0.9% | 27,000 |
| 2003/06/10 | 1,130 | 1,135 | 1,125 | 1,130 | ±0 | ±0% | 8,400 |
| 2003/06/09 | 1,140 | 1,140 | 1,115 | 1,130 | -10 | -0.9% | 23,200 |
| 2003/06/06 | 1,150 | 1,150 | 1,125 | 1,140 | ±0 | ±0% | 15,400 |
| 2003/06/05 | 1,150 | 1,150 | 1,140 | 1,140 | -5 | -0.4% | 10,400 |
| 2003/06/04 | 1,150 | 1,160 | 1,145 | 1,145 | +5 | +0.4% | 19,400 |
| 2003/06/03 | 1,150 | 1,155 | 1,130 | 1,140 | +20 | +1.8% | 15,400 |
| 2003/06/02 | 1,115 | 1,125 | 1,115 | 1,120 | +5 | +0.4% | 18,800 |
| 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 |
5451～
5500
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
