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 |
|---|---|---|---|---|---|---|---|
| 2003/01/22 | 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 |
| 2002/11/07 | 1,250 | 1,255 | 1,250 | 1,255 | -5 | -0.4% | 28,000 |
| 2002/11/06 | 1,285 | 1,285 | 1,260 | 1,260 | -25 | -1.9% | 30,400 |
5551～
5600
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
