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 |
---|---|---|---|---|---|---|---|
1999/10/04 | 2,100 | 2,125 | 2,070 | 2,100 | ±0 | ±0% | 23,200 |
1999/10/01 | 2,100 | 2,150 | 2,055 | 2,100 | ±0 | ±0% | 67,400 |
1999/09/30 | 2,175 | 2,200 | 2,100 | 2,100 | -100 | -4.5% | 59,200 |
1999/09/29 | 2,175 | 2,235 | 2,150 | 2,200 | +25 | +1.1% | 13,200 |
1999/09/28 | 2,175 | 2,235 | 2,175 | 2,175 | -50 | -2.2% | 13,600 |
1999/09/27 | 2,175 | 2,245 | 2,175 | 2,225 | +25 | +1.1% | 10,200 |
1999/09/24 | 2,200 | 2,215 | 2,180 | 2,200 | +15 | +0.7% | 44,600 |
1999/09/22 | 2,175 | 2,200 | 2,175 | 2,185 | +10 | +0.5% | 54,800 |
1999/09/21 | 2,175 | 2,200 | 2,170 | 2,175 | ±0 | ±0% | 32,200 |
1999/09/20 | 2,190 | 2,210 | 2,150 | 2,175 | -15 | -0.7% | 96,600 |
1999/09/17 | 2,195 | 2,210 | 2,190 | 2,190 | +15 | +0.7% | 22,200 |
1999/09/16 | 2,190 | 2,210 | 2,175 | 2,175 | -15 | -0.7% | 42,200 |
1999/09/14 | 2,200 | 2,210 | 2,190 | 2,190 | -10 | -0.5% | 93,200 |
1999/09/13 | 2,225 | 2,225 | 2,200 | 2,200 | -10 | -0.5% | 45,400 |
1999/09/10 | 2,225 | 2,245 | 2,200 | 2,210 | -15 | -0.7% | 51,600 |
1999/09/09 | 2,250 | 2,260 | 2,225 | 2,225 | ±0 | ±0% | 88,400 |
1999/09/08 | 2,250 | 2,250 | 2,200 | 2,225 | -25 | -1.1% | 50,200 |
1999/09/07 | 2,255 | 2,255 | 2,220 | 2,250 | +5 | +0.2% | 33,200 |
1999/09/06 | 2,200 | 2,270 | 2,200 | 2,245 | +45 | +2% | 25,800 |
1999/09/03 | 2,250 | 2,295 | 2,200 | 2,200 | -20 | -0.9% | 55,600 |
1999/09/02 | 2,250 | 2,300 | 2,200 | 2,220 | +120 | +5.7% | 71,400 |
1999/09/01 | 2,210 | 2,250 | 2,050 | 2,100 | -150 | -6.7% | 657,600 |
1999/08/31 | 2,230 | 2,380 | 2,185 | 2,250 | +45 | +2% | 489,200 |
1999/08/30 | 2,245 | 2,255 | 2,175 | 2,205 | -115 | -5% | 392,000 |
1999/08/27 | 2,205 | 2,450 | 2,205 | 2,320 | +115 | +5.2% | 237,800 |
1999/08/26 | 2,375 | 2,400 | 2,180 | 2,205 | -150 | -6.4% | 265,400 |
1999/08/25 | 2,500 | 2,500 | 2,355 | 2,355 | -150 | -6% | 197,400 |
1999/08/24 | 2,500 | 2,525 | 2,500 | 2,505 | +15 | +0.6% | 81,800 |
1999/08/23 | 2,525 | 2,525 | 2,465 | 2,490 | -35 | -1.4% | 105,400 |
1999/08/20 | 2,455 | 2,575 | 2,455 | 2,525 | +70 | +2.9% | 207,200 |
1999/08/19 | 2,675 | 2,725 | 2,435 | 2,455 | -255 | -9.4% | 333,000 |
1999/08/18 | 2,715 | 2,725 | 2,700 | 2,710 | -105 | -3.7% | 236,600 |
1999/08/17 | 2,805 | 2,815 | 2,805 | 2,815 | +10 | +0.4% | 24,800 |
1999/08/16 | 2,800 | 2,810 | 2,800 | 2,805 | +5 | +0.2% | 13,600 |
1999/08/13 | 2,800 | 2,815 | 2,800 | 2,800 | -15 | -0.5% | 12,600 |
1999/08/12 | 2,805 | 2,815 | 2,805 | 2,815 | +10 | +0.4% | 14,200 |
1999/08/11 | 2,800 | 2,820 | 2,800 | 2,805 | +5 | +0.2% | 16,400 |
1999/08/10 | 2,810 | 2,810 | 2,800 | 2,800 | -10 | -0.4% | 22,400 |
1999/08/09 | 2,810 | 2,810 | 2,805 | 2,810 | ±0 | ±0% | 7,800 |
1999/08/06 | 2,805 | 2,820 | 2,805 | 2,810 | -20 | -0.7% | 18,200 |
1999/08/05 | 2,815 | 2,830 | 2,815 | 2,830 | +10 | +0.4% | 22,800 |
1999/08/04 | 2,815 | 2,835 | 2,810 | 2,820 | +10 | +0.4% | 5,400 |
1999/08/03 | 2,805 | 2,825 | 2,805 | 2,810 | -30 | -1.1% | 21,200 |
1999/08/02 | 2,845 | 2,845 | 2,815 | 2,840 | -5 | -0.2% | 14,200 |
1999/07/30 | 2,815 | 2,845 | 2,810 | 2,845 | +35 | +1.2% | 31,200 |
1999/07/29 | 2,810 | 2,820 | 2,805 | 2,810 | ±0 | ±0% | 21,000 |
1999/07/28 | 2,805 | 2,820 | 2,805 | 2,810 | ±0 | ±0% | 12,600 |
1999/07/27 | 2,805 | 2,815 | 2,805 | 2,810 | +5 | +0.2% | 28,000 |
1999/07/26 | 2,805 | 2,815 | 2,805 | 2,805 | ±0 | ±0% | 14,400 |
1999/07/23 | 2,805 | 2,820 | 2,805 | 2,805 | +5 | +0.2% | 29,800 |
6151~
6200
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