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 |
|---|---|---|---|---|---|---|---|
| 2001/01/12 | 1,825 | 1,865 | 1,815 | 1,865 | +30 | +1.6% | 18,200 |
| 2001/01/11 | 1,830 | 1,890 | 1,815 | 1,835 | +5 | +0.3% | 14,000 |
| 2001/01/10 | 1,815 | 1,830 | 1,805 | 1,830 | +5 | +0.3% | 17,800 |
| 2001/01/09 | 1,815 | 1,840 | 1,815 | 1,825 | -15 | -0.8% | 5,800 |
| 2001/01/05 | 1,890 | 1,890 | 1,840 | 1,840 | +15 | +0.8% | 2,800 |
| 2001/01/04 | 1,890 | 1,890 | 1,825 | 1,825 | -25 | -1.4% | 1,600 |
| 2000/12/29 | 1,800 | 1,850 | 1,800 | 1,850 | -10 | -0.5% | 800 |
| 2000/12/28 | 1,800 | 1,900 | 1,800 | 1,860 | +40 | +2.2% | 5,600 |
| 2000/12/27 | 1,815 | 1,820 | 1,800 | 1,820 | +30 | +1.7% | 1,800 |
| 2000/12/26 | 1,805 | 1,815 | 1,790 | 1,790 | -15 | -0.8% | 16,600 |
| 2000/12/25 | 1,800 | 1,825 | 1,800 | 1,805 | +5 | +0.3% | 10,200 |
| 2000/12/22 | 1,800 | 1,800 | 1,785 | 1,800 | +10 | +0.6% | 16,200 |
| 2000/12/21 | 1,790 | 1,795 | 1,790 | 1,790 | +5 | +0.3% | 9,400 |
| 2000/12/20 | 1,785 | 1,795 | 1,785 | 1,785 | -5 | -0.3% | 27,800 |
| 2000/12/19 | 1,800 | 1,800 | 1,790 | 1,790 | -5 | -0.3% | 18,800 |
| 2000/12/18 | 1,800 | 1,800 | 1,795 | 1,795 | -5 | -0.3% | 7,600 |
| 2000/12/15 | 1,800 | 1,805 | 1,795 | 1,800 | ±0 | ±0% | 12,200 |
| 2000/12/14 | 1,790 | 1,800 | 1,790 | 1,800 | +5 | +0.3% | 19,600 |
| 2000/12/13 | 1,790 | 1,800 | 1,785 | 1,795 | +5 | +0.3% | 18,200 |
| 2000/12/12 | 1,785 | 1,790 | 1,785 | 1,790 | -10 | -0.6% | 10,600 |
| 2000/12/11 | 1,790 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 14,200 |
| 2000/12/08 | 1,795 | 1,795 | 1,790 | 1,790 | -5 | -0.3% | 9,600 |
| 2000/12/07 | 1,780 | 1,795 | 1,780 | 1,795 | +10 | +0.6% | 11,400 |
| 2000/12/06 | 1,790 | 1,790 | 1,785 | 1,785 | ±0 | ±0% | 4,400 |
| 2000/12/05 | 1,785 | 1,790 | 1,785 | 1,785 | ±0 | ±0% | 25,000 |
| 2000/12/04 | 1,795 | 1,800 | 1,780 | 1,785 | +5 | +0.3% | 7,000 |
| 2000/12/01 | 1,795 | 1,795 | 1,780 | 1,780 | ±0 | ±0% | 4,600 |
| 2000/11/30 | 1,780 | 1,795 | 1,780 | 1,780 | ±0 | ±0% | 4,600 |
| 2000/11/29 | 1,790 | 1,790 | 1,780 | 1,780 | -10 | -0.6% | 13,400 |
| 2000/11/28 | 1,780 | 1,790 | 1,780 | 1,790 | -5 | -0.3% | 9,200 |
| 2000/11/27 | 1,780 | 1,795 | 1,780 | 1,795 | +5 | +0.3% | 6,000 |
| 2000/11/24 | 1,800 | 1,800 | 1,780 | 1,790 | -10 | -0.6% | 9,400 |
| 2000/11/22 | 1,780 | 1,800 | 1,775 | 1,800 | +25 | +1.4% | 14,400 |
| 2000/11/21 | 1,795 | 1,795 | 1,775 | 1,775 | -5 | -0.3% | 15,400 |
| 2000/11/20 | 1,780 | 1,795 | 1,780 | 1,780 | ±0 | ±0% | 8,000 |
| 2000/11/17 | 1,785 | 1,785 | 1,780 | 1,780 | ±0 | ±0% | 6,600 |
| 2000/11/16 | 1,785 | 1,785 | 1,775 | 1,780 | -10 | -0.6% | 15,400 |
| 2000/11/15 | 1,795 | 1,800 | 1,790 | 1,790 | -5 | -0.3% | 10,400 |
| 2000/11/14 | 1,790 | 1,800 | 1,790 | 1,795 | ±0 | ±0% | 3,400 |
| 2000/11/13 | 1,800 | 1,800 | 1,785 | 1,795 | -5 | -0.3% | 13,800 |
| 2000/11/10 | 1,790 | 1,800 | 1,785 | 1,800 | +20 | +1.1% | 15,200 |
| 2000/11/09 | 1,800 | 1,800 | 1,780 | 1,780 | -20 | -1.1% | 18,600 |
| 2000/11/08 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 5,800 |
| 2000/11/07 | 1,800 | 1,825 | 1,800 | 1,800 | ±0 | ±0% | 7,800 |
| 2000/11/06 | 1,790 | 1,800 | 1,790 | 1,800 | ±0 | ±0% | 10,400 |
| 2000/11/02 | 1,825 | 1,825 | 1,785 | 1,800 | -25 | -1.4% | 5,000 |
| 2000/11/01 | 1,790 | 1,830 | 1,790 | 1,825 | +35 | +2% | 5,800 |
| 2000/10/31 | 1,785 | 1,790 | 1,785 | 1,790 | ±0 | ±0% | 1,200 |
| 2000/10/30 | 1,785 | 1,790 | 1,780 | 1,790 | +10 | +0.6% | 3,000 |
| 2000/10/27 | 1,780 | 1,835 | 1,775 | 1,780 | -45 | -2.5% | 20,200 |
5851～
5900
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
