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 |
---|---|---|---|---|---|---|---|
2000/07/27 | 2,120 | 2,135 | 2,120 | 2,120 | -5 | -0.2% | 6,200 |
2000/07/26 | 2,125 | 2,135 | 2,125 | 2,125 | ±0 | ±0% | 14,600 |
2000/07/25 | 2,125 | 2,135 | 2,115 | 2,125 | ±0 | ±0% | 36,200 |
2000/07/24 | 2,130 | 2,135 | 2,125 | 2,125 | -10 | -0.5% | 6,800 |
2000/07/21 | 2,125 | 2,135 | 2,125 | 2,135 | +10 | +0.5% | 20,000 |
2000/07/19 | 2,130 | 2,145 | 2,125 | 2,125 | ±0 | ±0% | 8,000 |
2000/07/18 | 2,125 | 2,140 | 2,115 | 2,125 | ±0 | ±0% | 18,800 |
2000/07/17 | 2,125 | 2,140 | 2,120 | 2,125 | +10 | +0.5% | 19,200 |
2000/07/14 | 2,140 | 2,150 | 2,115 | 2,115 | -25 | -1.2% | 18,400 |
2000/07/13 | 2,125 | 2,140 | 2,115 | 2,140 | +15 | +0.7% | 28,600 |
2000/07/12 | 2,135 | 2,140 | 2,125 | 2,125 | -25 | -1.2% | 5,600 |
2000/07/11 | 2,140 | 2,150 | 2,140 | 2,150 | +10 | +0.5% | 25,200 |
2000/07/10 | 2,140 | 2,150 | 2,140 | 2,140 | ±0 | ±0% | 15,400 |
2000/07/07 | 2,115 | 2,140 | 2,115 | 2,140 | ±0 | ±0% | 5,600 |
2000/07/06 | 2,185 | 2,200 | 2,115 | 2,140 | +30 | +1.4% | 46,800 |
2000/07/05 | 2,115 | 2,120 | 2,105 | 2,110 | -5 | -0.2% | 22,200 |
2000/07/04 | 2,150 | 2,150 | 2,110 | 2,115 | +10 | +0.5% | 15,800 |
2000/07/03 | 2,105 | 2,150 | 2,105 | 2,105 | -30 | -1.4% | 13,400 |
2000/06/30 | 2,115 | 2,135 | 2,105 | 2,135 | +20 | +0.9% | 9,600 |
2000/06/29 | 2,100 | 2,120 | 2,100 | 2,115 | +15 | +0.7% | 13,400 |
2000/06/28 | 2,105 | 2,125 | 2,100 | 2,100 | ±0 | ±0% | 10,000 |
2000/06/27 | 2,105 | 2,120 | 2,100 | 2,100 | ±0 | ±0% | 8,400 |
2000/06/26 | 2,105 | 2,120 | 2,100 | 2,100 | -20 | -0.9% | 11,000 |
2000/06/23 | 2,140 | 2,140 | 2,100 | 2,120 | +10 | +0.5% | 21,400 |
2000/06/22 | 2,135 | 2,140 | 2,110 | 2,110 | -15 | -0.7% | 15,000 |
2000/06/21 | 2,125 | 2,150 | 2,125 | 2,125 | ±0 | ±0% | 8,000 |
2000/06/20 | 2,325 | 2,325 | 2,100 | 2,125 | +25 | +1.2% | 82,200 |
2000/06/19 | 2,130 | 2,130 | 2,100 | 2,100 | -30 | -1.4% | 2,800 |
2000/06/16 | 2,130 | 2,130 | 2,100 | 2,130 | +30 | +1.4% | 20,000 |
2000/06/15 | 2,110 | 2,140 | 2,100 | 2,100 | ±0 | ±0% | 8,000 |
2000/06/14 | 2,105 | 2,125 | 2,100 | 2,100 | -5 | -0.2% | 19,400 |
2000/06/13 | 2,120 | 2,120 | 2,105 | 2,105 | -5 | -0.2% | 8,000 |
2000/06/12 | 2,140 | 2,140 | 2,110 | 2,110 | -15 | -0.7% | 10,400 |
2000/06/09 | 2,105 | 2,140 | 2,100 | 2,125 | +25 | +1.2% | 16,800 |
2000/06/08 | 2,110 | 2,110 | 2,100 | 2,100 | -10 | -0.5% | 15,000 |
2000/06/07 | 2,120 | 2,120 | 2,110 | 2,110 | -20 | -0.9% | 27,400 |
2000/06/06 | 2,125 | 2,145 | 2,125 | 2,130 | -20 | -0.9% | 14,000 |
2000/06/05 | 2,130 | 2,150 | 2,115 | 2,150 | +20 | +0.9% | 16,600 |
2000/06/02 | 2,125 | 2,150 | 2,115 | 2,130 | +20 | +0.9% | 12,000 |
2000/06/01 | 2,125 | 2,125 | 2,110 | 2,110 | ±0 | ±0% | 8,400 |
2000/05/31 | 2,115 | 2,125 | 2,110 | 2,110 | -5 | -0.2% | 10,400 |
2000/05/30 | 2,120 | 2,125 | 2,110 | 2,115 | +5 | +0.2% | 17,600 |
2000/05/29 | 2,150 | 2,150 | 2,110 | 2,110 | -40 | -1.9% | 18,600 |
2000/05/26 | 2,150 | 2,150 | 2,140 | 2,150 | +10 | +0.5% | 16,000 |
2000/05/25 | 2,150 | 2,170 | 2,140 | 2,140 | -15 | -0.7% | 18,800 |
2000/05/24 | 2,150 | 2,170 | 2,150 | 2,155 | +5 | +0.2% | 10,600 |
2000/05/23 | 2,155 | 2,170 | 2,150 | 2,150 | -5 | -0.2% | 12,600 |
2000/05/22 | 2,170 | 2,170 | 2,150 | 2,155 | +5 | +0.2% | 46,400 |
2000/05/19 | 2,150 | 2,170 | 2,150 | 2,150 | ±0 | ±0% | 5,800 |
2000/05/18 | 2,170 | 2,170 | 2,150 | 2,150 | ±0 | ±0% | 5,000 |
5951~
6000
件表示中 / 6828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 | 239,900円 | +8.6% | +12.6% | 1.46% | 12.81倍 | 0.91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 | 277,700円 | +1.3% | +2.7% | 1.44% | 11.68倍 | 1.00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 |
山 九 | 520,700円 | +5.8% | +7.8% | 3.92% | 10.34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 | 193,000円 | +12.5% | +6.0% | 2.80% | 14.13倍 | 0.98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 | 241,900円 | +8.0% | +13.4% | 2.48% | 11.39倍 | 1.34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