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 |
|---|---|---|---|---|---|---|---|
| 2002/04/02 | 1,695 | 1,695 | 1,655 | 1,675 | +20 | +1.2% | 4,000 |
| 2002/04/01 | 1,665 | 1,685 | 1,650 | 1,655 | -35 | -2.1% | 13,400 |
| 2002/03/29 | 1,670 | 1,690 | 1,650 | 1,690 | -10 | -0.6% | 7,600 |
| 2002/03/28 | 1,670 | 1,700 | 1,650 | 1,700 | +45 | +2.7% | 17,200 |
| 2002/03/27 | 1,655 | 1,690 | 1,650 | 1,655 | ±0 | ±0% | 9,800 |
| 2002/03/26 | 1,700 | 1,720 | 1,650 | 1,655 | +5 | +0.3% | 11,600 |
| 2002/03/25 | 1,800 | 1,800 | 1,650 | 1,650 | -150 | -8.3% | 36,200 |
| 2002/03/22 | 1,770 | 1,805 | 1,755 | 1,800 | +35 | +2% | 23,800 |
| 2002/03/20 | 1,745 | 1,765 | 1,740 | 1,765 | +15 | +0.9% | 38,400 |
| 2002/03/19 | 1,745 | 1,750 | 1,730 | 1,750 | +10 | +0.6% | 12,200 |
| 2002/03/18 | 1,745 | 1,745 | 1,715 | 1,740 | +5 | +0.3% | 8,800 |
| 2002/03/15 | 1,705 | 1,735 | 1,700 | 1,735 | +15 | +0.9% | 12,200 |
| 2002/03/14 | 1,700 | 1,725 | 1,685 | 1,720 | +20 | +1.2% | 16,000 |
| 2002/03/13 | 1,695 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 21,400 |
| 2002/03/12 | 1,710 | 1,710 | 1,700 | 1,700 | +5 | +0.3% | 11,600 |
| 2002/03/11 | 1,700 | 1,725 | 1,695 | 1,695 | -10 | -0.6% | 14,800 |
| 2002/03/08 | 1,705 | 1,740 | 1,700 | 1,705 | -20 | -1.2% | 11,400 |
| 2002/03/07 | 1,740 | 1,740 | 1,715 | 1,725 | ±0 | ±0% | 6,600 |
| 2002/03/06 | 1,740 | 1,740 | 1,725 | 1,725 | -15 | -0.9% | 5,800 |
| 2002/03/05 | 1,740 | 1,750 | 1,705 | 1,740 | -10 | -0.6% | 6,400 |
| 2002/03/04 | 1,750 | 1,750 | 1,705 | 1,750 | +50 | +2.9% | 16,200 |
| 2002/03/01 | 1,650 | 1,700 | 1,650 | 1,700 | +50 | +3% | 15,000 |
| 2002/02/28 | 1,625 | 1,650 | 1,625 | 1,650 | +25 | +1.5% | 7,800 |
| 2002/02/27 | 1,605 | 1,625 | 1,605 | 1,625 | +10 | +0.6% | 16,000 |
| 2002/02/26 | 1,610 | 1,615 | 1,600 | 1,615 | +15 | +0.9% | 20,800 |
| 2002/02/25 | 1,605 | 1,610 | 1,600 | 1,600 | -5 | -0.3% | 10,800 |
| 2002/02/22 | 1,605 | 1,615 | 1,600 | 1,605 | -10 | -0.6% | 17,800 |
| 2002/02/21 | 1,600 | 1,625 | 1,600 | 1,615 | +10 | +0.6% | 9,000 |
| 2002/02/20 | 1,595 | 1,605 | 1,590 | 1,605 | +10 | +0.6% | 7,600 |
| 2002/02/19 | 1,595 | 1,600 | 1,595 | 1,595 | -20 | -1.2% | 13,400 |
| 2002/02/18 | 1,595 | 1,615 | 1,595 | 1,615 | ±0 | ±0% | 11,600 |
| 2002/02/15 | 1,600 | 1,615 | 1,595 | 1,615 | +15 | +0.9% | 11,800 |
| 2002/02/14 | 1,595 | 1,600 | 1,595 | 1,600 | +25 | +1.6% | 7,200 |
| 2002/02/13 | 1,550 | 1,575 | 1,550 | 1,575 | ±0 | ±0% | 16,400 |
| 2002/02/12 | 1,550 | 1,575 | 1,550 | 1,575 | +25 | +1.6% | 26,200 |
| 2002/02/08 | 1,540 | 1,570 | 1,535 | 1,550 | ±0 | ±0% | 17,600 |
| 2002/02/07 | 1,550 | 1,570 | 1,540 | 1,550 | ±0 | ±0% | 12,400 |
| 2002/02/06 | 1,535 | 1,565 | 1,525 | 1,550 | +15 | +1% | 22,000 |
| 2002/02/05 | 1,550 | 1,550 | 1,535 | 1,535 | -20 | -1.3% | 23,600 |
| 2002/02/04 | 1,575 | 1,575 | 1,550 | 1,555 | -10 | -0.6% | 37,400 |
| 2002/02/01 | 1,600 | 1,600 | 1,565 | 1,565 | -15 | -0.9% | 34,800 |
| 2002/01/31 | 1,605 | 1,615 | 1,580 | 1,580 | -25 | -1.6% | 47,800 |
| 2002/01/30 | 1,600 | 1,625 | 1,585 | 1,605 | +5 | +0.3% | 26,000 |
| 2002/01/29 | 1,605 | 1,610 | 1,600 | 1,600 | -15 | -0.9% | 27,600 |
| 2002/01/28 | 1,630 | 1,630 | 1,605 | 1,615 | -10 | -0.6% | 22,400 |
| 2002/01/25 | 1,615 | 1,635 | 1,615 | 1,625 | -10 | -0.6% | 29,800 |
| 2002/01/24 | 1,625 | 1,640 | 1,625 | 1,635 | ±0 | ±0% | 11,000 |
| 2002/01/23 | 1,635 | 1,640 | 1,615 | 1,635 | +20 | +1.2% | 33,400 |
| 2002/01/22 | 1,625 | 1,625 | 1,605 | 1,615 | -10 | -0.6% | 34,600 |
| 2002/01/21 | 1,600 | 1,650 | 1,575 | 1,625 | -50 | -3% | 70,600 |
5551～
5600
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
