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 |
---|---|---|---|---|---|---|---|
1999/05/12 | 2,815 | 2,840 | 2,805 | 2,805 | -10 | -0.4% | 24,800 |
1999/05/11 | 2,805 | 2,820 | 2,805 | 2,815 | +5 | +0.2% | 8,400 |
1999/05/10 | 2,805 | 2,815 | 2,805 | 2,810 | -30 | -1.1% | 19,400 |
1999/05/07 | 2,845 | 2,845 | 2,805 | 2,840 | -5 | -0.2% | 38,200 |
1999/05/06 | 2,840 | 2,850 | 2,815 | 2,845 | +20 | +0.7% | 30,000 |
1999/04/30 | 2,850 | 2,850 | 2,825 | 2,825 | -25 | -0.9% | 18,800 |
1999/04/28 | 2,835 | 2,850 | 2,825 | 2,850 | +25 | +0.9% | 17,800 |
1999/04/27 | 2,835 | 2,840 | 2,825 | 2,825 | -10 | -0.4% | 14,000 |
1999/04/26 | 2,825 | 2,835 | 2,825 | 2,835 | -15 | -0.5% | 8,200 |
1999/04/23 | 2,840 | 2,850 | 2,825 | 2,850 | +10 | +0.4% | 14,800 |
1999/04/22 | 2,835 | 2,840 | 2,830 | 2,840 | +10 | +0.4% | 5,200 |
1999/04/21 | 2,840 | 2,850 | 2,830 | 2,830 | -20 | -0.7% | 5,200 |
1999/04/20 | 2,875 | 2,875 | 2,840 | 2,850 | -25 | -0.9% | 5,200 |
1999/04/19 | 2,850 | 2,875 | 2,850 | 2,875 | +25 | +0.9% | 20,200 |
1999/04/16 | 2,850 | 2,850 | 2,830 | 2,850 | +5 | +0.2% | 21,000 |
1999/04/15 | 2,855 | 2,855 | 2,835 | 2,845 | -30 | -1% | 8,600 |
1999/04/14 | 2,850 | 2,875 | 2,845 | 2,875 | +5 | +0.2% | 28,400 |
1999/04/13 | 2,870 | 2,870 | 2,825 | 2,870 | ±0 | ±0% | 9,400 |
1999/04/12 | 2,870 | 2,870 | 2,805 | 2,870 | +20 | +0.7% | 13,800 |
1999/04/09 | 2,845 | 2,875 | 2,805 | 2,850 | -25 | -0.9% | 7,600 |
1999/04/08 | 2,845 | 2,875 | 2,815 | 2,875 | +25 | +0.9% | 19,400 |
1999/04/07 | 2,845 | 2,850 | 2,805 | 2,850 | ±0 | ±0% | 31,000 |
1999/04/06 | 2,800 | 2,850 | 2,790 | 2,850 | +15 | +0.5% | 32,000 |
1999/04/05 | 2,800 | 2,835 | 2,790 | 2,835 | +45 | +1.6% | 12,800 |
1999/04/02 | 2,795 | 2,800 | 2,790 | 2,790 | ±0 | ±0% | 22,000 |
1999/04/01 | 2,840 | 2,840 | 2,780 | 2,790 | -45 | -1.6% | 31,400 |
1999/03/31 | 2,825 | 2,835 | 2,805 | 2,835 | +5 | +0.2% | 9,400 |
1999/03/30 | 2,840 | 2,840 | 2,805 | 2,830 | -15 | -0.5% | 3,800 |
1999/03/29 | 2,840 | 2,845 | 2,795 | 2,845 | +5 | +0.2% | 38,400 |
1999/03/26 | 2,840 | 2,850 | 2,835 | 2,840 | -10 | -0.4% | 8,200 |
1999/03/25 | 2,875 | 2,880 | 2,840 | 2,850 | -20 | -0.7% | 144,200 |
1999/03/24 | 2,875 | 2,880 | 2,850 | 2,870 | +30 | +1.1% | 19,800 |
1999/03/23 | 2,855 | 2,875 | 2,840 | 2,840 | -35 | -1.2% | 21,400 |
1999/03/19 | 2,875 | 2,875 | 2,830 | 2,875 | +25 | +0.9% | 21,800 |
1999/03/18 | 2,875 | 2,875 | 2,850 | 2,850 | ±0 | ±0% | 22,000 |
1999/03/17 | 2,885 | 2,885 | 2,845 | 2,850 | -30 | -1% | 20,200 |
1999/03/16 | 2,845 | 2,885 | 2,835 | 2,880 | +40 | +1.4% | 33,000 |
1999/03/15 | 2,830 | 2,840 | 2,825 | 2,840 | +20 | +0.7% | 12,600 |
1999/03/12 | 2,825 | 2,830 | 2,815 | 2,820 | -5 | -0.2% | 12,000 |
1999/03/11 | 2,800 | 2,825 | 2,800 | 2,825 | +15 | +0.5% | 18,400 |
1999/03/10 | 2,800 | 2,825 | 2,800 | 2,810 | -15 | -0.5% | 33,400 |
1999/03/09 | 2,820 | 2,825 | 2,815 | 2,825 | +5 | +0.2% | 12,400 |
1999/03/08 | 2,800 | 2,825 | 2,800 | 2,820 | +30 | +1.1% | 7,800 |
1999/03/05 | 2,800 | 2,800 | 2,790 | 2,790 | -10 | -0.4% | 9,800 |
1999/03/04 | 2,800 | 2,800 | 2,800 | 2,800 | +5 | +0.2% | 2,800 |
1999/03/03 | 2,795 | 2,800 | 2,795 | 2,795 | ±0 | ±0% | 16,200 |
1999/03/02 | 2,795 | 2,800 | 2,795 | 2,795 | -5 | -0.2% | 16,200 |
1999/03/01 | 2,790 | 2,800 | 2,790 | 2,800 | +15 | +0.5% | 11,000 |
1999/02/26 | 2,800 | 2,800 | 2,785 | 2,785 | -20 | -0.7% | 16,800 |
1999/02/25 | 2,800 | 2,805 | 2,800 | 2,805 | +20 | +0.7% | 18,000 |
6251~
6300
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