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 |
|---|---|---|---|---|---|---|---|
| 2002/12/02 | 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 |
| 2002/11/05 | 1,295 | 1,300 | 1,285 | 1,285 | +5 | +0.4% | 24,800 |
| 2002/11/01 | 1,325 | 1,325 | 1,255 | 1,280 | -20 | -1.5% | 44,800 |
| 2002/10/31 | 1,340 | 1,360 | 1,250 | 1,300 | -65 | -4.8% | 35,400 |
| 2002/10/30 | 1,340 | 1,365 | 1,340 | 1,365 | -10 | -0.7% | 22,800 |
| 2002/10/29 | 1,375 | 1,400 | 1,330 | 1,375 | -10 | -0.7% | 35,000 |
| 2002/10/28 | 1,400 | 1,400 | 1,380 | 1,385 | -15 | -1.1% | 14,200 |
| 2002/10/25 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 21,400 |
| 2002/10/24 | 1,400 | 1,415 | 1,400 | 1,410 | +5 | +0.4% | 44,000 |
| 2002/10/23 | 1,410 | 1,415 | 1,400 | 1,405 | -5 | -0.4% | 26,200 |
| 2002/10/22 | 1,410 | 1,410 | 1,405 | 1,410 | ±0 | ±0% | 18,600 |
| 2002/10/21 | 1,425 | 1,425 | 1,410 | 1,410 | -10 | -0.7% | 8,400 |
| 2002/10/18 | 1,415 | 1,425 | 1,400 | 1,420 | +5 | +0.4% | 13,600 |
| 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 |
5551～
5600
件表示中 / 7008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 | 247,600円 | +4.0% | -5.5% | 2.02% | 12.92倍 | 0.90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 | 316,700円 | +3.9% | +0.2% | 2.81% | 10.65倍 | 1.04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 |
| 名 鉄 | 166,100円 | +2.8% | -10.8% | 2.41% | 12.53倍 | 0.71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 | 243,500円 | +8.3% | -6.6% | 2.67% | 10.97倍 | 1.28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 | 322,500円 | +6.4% | +1.0% | 3.41% | 11.80倍 | 1.17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
