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 |
---|---|---|---|---|---|---|---|
1999/12/16 | 2,085 | 2,085 | 2,080 | 2,080 | -30 | -1.4% | 15,400 |
1999/12/15 | 2,100 | 2,110 | 2,080 | 2,110 | +10 | +0.5% | 10,200 |
1999/12/14 | 2,090 | 2,100 | 2,080 | 2,100 | +15 | +0.7% | 25,000 |
1999/12/13 | 2,100 | 2,100 | 2,080 | 2,085 | -15 | -0.7% | 17,400 |
1999/12/10 | 2,085 | 2,100 | 2,085 | 2,100 | +15 | +0.7% | 5,000 |
1999/12/09 | 2,085 | 2,095 | 2,080 | 2,085 | ±0 | ±0% | 6,200 |
1999/12/08 | 2,095 | 2,100 | 2,085 | 2,085 | -10 | -0.5% | 15,200 |
1999/12/07 | 2,090 | 2,125 | 2,080 | 2,095 | +5 | +0.2% | 30,600 |
1999/12/06 | 2,080 | 2,100 | 2,080 | 2,090 | +10 | +0.5% | 5,800 |
1999/12/03 | 2,100 | 2,150 | 2,080 | 2,080 | -20 | -1% | 39,200 |
1999/12/02 | 2,145 | 2,145 | 2,075 | 2,100 | ±0 | ±0% | 10,400 |
1999/12/01 | 2,140 | 2,140 | 2,090 | 2,100 | +10 | +0.5% | 8,000 |
1999/11/30 | 2,090 | 2,090 | 2,075 | 2,090 | -5 | -0.2% | 15,800 |
1999/11/29 | 2,105 | 2,105 | 2,075 | 2,095 | -5 | -0.2% | 5,200 |
1999/11/26 | 2,100 | 2,150 | 2,100 | 2,100 | ±0 | ±0% | 6,400 |
1999/11/25 | 2,150 | 2,150 | 2,050 | 2,100 | ±0 | ±0% | 34,600 |
1999/11/24 | 2,100 | 2,150 | 2,100 | 2,100 | +50 | +2.4% | 59,400 |
1999/11/22 | 2,100 | 2,100 | 2,050 | 2,050 | -25 | -1.2% | 12,800 |
1999/11/19 | 2,095 | 2,100 | 2,050 | 2,075 | -25 | -1.2% | 9,800 |
1999/11/18 | 2,050 | 2,100 | 2,050 | 2,100 | +25 | +1.2% | 15,800 |
1999/11/17 | 2,040 | 2,075 | 2,040 | 2,075 | ±0 | ±0% | 16,600 |
1999/11/16 | 2,040 | 2,100 | 2,040 | 2,075 | +35 | +1.7% | 15,800 |
1999/11/15 | 2,035 | 2,075 | 2,035 | 2,040 | +5 | +0.2% | 23,600 |
1999/11/12 | 2,030 | 2,050 | 2,030 | 2,035 | +5 | +0.2% | 26,200 |
1999/11/11 | 2,045 | 2,045 | 2,030 | 2,030 | -20 | -1% | 16,000 |
1999/11/10 | 2,055 | 2,055 | 2,050 | 2,050 | ±0 | ±0% | 25,600 |
1999/11/09 | 2,075 | 2,080 | 2,050 | 2,050 | -5 | -0.2% | 3,400 |
1999/11/08 | 2,050 | 2,075 | 2,050 | 2,055 | +5 | +0.2% | 16,000 |
1999/11/05 | 2,040 | 2,050 | 2,025 | 2,050 | -25 | -1.2% | 12,400 |
1999/11/04 | 2,025 | 2,075 | 2,025 | 2,075 | +50 | +2.5% | 17,800 |
1999/11/02 | 2,020 | 2,030 | 2,005 | 2,025 | +15 | +0.7% | 21,400 |
1999/11/01 | 2,025 | 2,050 | 2,010 | 2,010 | -15 | -0.7% | 18,800 |
1999/10/29 | 2,050 | 2,050 | 2,025 | 2,025 | ±0 | ±0% | 9,200 |
1999/10/28 | 2,005 | 2,025 | 2,005 | 2,025 | +20 | +1% | 12,400 |
1999/10/27 | 2,005 | 2,050 | 2,005 | 2,005 | -10 | -0.5% | 13,000 |
1999/10/26 | 2,000 | 2,040 | 1,990 | 2,015 | +25 | +1.3% | 22,200 |
1999/10/25 | 2,055 | 2,075 | 1,990 | 1,990 | -60 | -2.9% | 77,200 |
1999/10/22 | 2,055 | 2,060 | 2,050 | 2,050 | -10 | -0.5% | 15,800 |
1999/10/21 | 2,050 | 2,065 | 2,050 | 2,060 | +5 | +0.2% | 21,200 |
1999/10/20 | 2,050 | 2,065 | 2,050 | 2,055 | +5 | +0.2% | 30,200 |
1999/10/19 | 2,055 | 2,075 | 2,050 | 2,050 | ±0 | ±0% | 17,800 |
1999/10/18 | 2,060 | 2,065 | 2,050 | 2,050 | -5 | -0.2% | 17,400 |
1999/10/15 | 2,055 | 2,070 | 2,050 | 2,055 | +5 | +0.2% | 25,000 |
1999/10/14 | 2,055 | 2,065 | 2,050 | 2,050 | -5 | -0.2% | 24,000 |
1999/10/13 | 2,050 | 2,075 | 2,050 | 2,055 | +5 | +0.2% | 27,000 |
1999/10/12 | 2,060 | 2,080 | 2,050 | 2,050 | -10 | -0.5% | 33,000 |
1999/10/08 | 2,080 | 2,100 | 2,060 | 2,060 | -15 | -0.7% | 23,800 |
1999/10/07 | 2,075 | 2,090 | 2,075 | 2,075 | ±0 | ±0% | 31,600 |
1999/10/06 | 2,080 | 2,100 | 2,075 | 2,075 | -25 | -1.2% | 23,800 |
1999/10/05 | 2,100 | 2,100 | 2,080 | 2,100 | ±0 | ±0% | 18,000 |
6101~
6150
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