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 |
---|---|---|---|---|---|---|---|
1999/02/24 | 2,815 | 2,820 | 2,785 | 2,785 | -35 | -1.2% | 27,000 |
1999/02/23 | 2,815 | 2,825 | 2,805 | 2,820 | ±0 | ±0% | 19,400 |
1999/02/22 | 2,790 | 2,820 | 2,780 | 2,820 | +40 | +1.4% | 31,200 |
1999/02/19 | 2,795 | 2,800 | 2,780 | 2,780 | -20 | -0.7% | 12,400 |
1999/02/18 | 2,800 | 2,800 | 2,785 | 2,800 | +10 | +0.4% | 15,000 |
1999/02/17 | 2,785 | 2,800 | 2,785 | 2,790 | ±0 | ±0% | 3,600 |
1999/02/16 | 2,790 | 2,790 | 2,785 | 2,790 | -10 | -0.4% | 13,400 |
1999/02/15 | 2,805 | 2,805 | 2,770 | 2,800 | ±0 | ±0% | 17,400 |
1999/02/12 | 2,795 | 2,800 | 2,780 | 2,800 | +20 | +0.7% | 11,400 |
1999/02/10 | 2,795 | 2,795 | 2,765 | 2,780 | +15 | +0.5% | 11,000 |
1999/02/09 | 2,775 | 2,775 | 2,765 | 2,765 | ±0 | ±0% | 8,000 |
1999/02/08 | 2,765 | 2,775 | 2,765 | 2,765 | ±0 | ±0% | 12,200 |
1999/02/05 | 2,775 | 2,795 | 2,765 | 2,765 | -10 | -0.4% | 25,000 |
1999/02/04 | 2,800 | 2,800 | 2,770 | 2,775 | -25 | -0.9% | 23,000 |
1999/02/03 | 2,785 | 2,815 | 2,785 | 2,800 | -20 | -0.7% | 2,600 |
1999/02/02 | 2,805 | 2,820 | 2,795 | 2,820 | +25 | +0.9% | 15,200 |
1999/02/01 | 2,795 | 2,800 | 2,795 | 2,795 | ±0 | ±0% | 6,400 |
1999/01/29 | 2,775 | 2,825 | 2,775 | 2,795 | -30 | -1.1% | 19,400 |
1999/01/28 | 2,800 | 2,825 | 2,780 | 2,825 | +55 | +2% | 13,800 |
1999/01/27 | 2,770 | 2,780 | 2,770 | 2,770 | ±0 | ±0% | 9,200 |
1999/01/26 | 2,795 | 2,815 | 2,770 | 2,770 | -20 | -0.7% | 46,200 |
1999/01/25 | 2,815 | 2,815 | 2,780 | 2,790 | -25 | -0.9% | 12,200 |
1999/01/22 | 2,820 | 2,820 | 2,790 | 2,815 | +5 | +0.2% | 2,800 |
1999/01/21 | 2,800 | 2,815 | 2,775 | 2,810 | +15 | +0.5% | 19,600 |
1999/01/20 | 2,810 | 2,815 | 2,795 | 2,795 | -15 | -0.5% | 11,200 |
1999/01/19 | 2,825 | 2,825 | 2,805 | 2,810 | -15 | -0.5% | 4,400 |
1999/01/18 | 2,845 | 2,845 | 2,810 | 2,825 | -10 | -0.4% | 9,400 |
1999/01/14 | 2,805 | 2,840 | 2,805 | 2,835 | +30 | +1.1% | 24,200 |
1999/01/13 | 2,810 | 2,840 | 2,800 | 2,805 | ±0 | ±0% | 58,600 |
1999/01/12 | 2,820 | 2,820 | 2,800 | 2,805 | +5 | +0.2% | 18,000 |
1999/01/11 | 2,755 | 2,800 | 2,755 | 2,800 | +5 | +0.2% | 12,000 |
1999/01/08 | 2,805 | 2,805 | 2,785 | 2,795 | +40 | +1.5% | 8,400 |
1999/01/07 | 2,775 | 2,820 | 2,750 | 2,755 | +20 | +0.7% | 12,800 |
1999/01/06 | 2,770 | 2,775 | 2,735 | 2,735 | -65 | -2.3% | 19,600 |
1999/01/05 | 2,820 | 2,820 | 2,770 | 2,800 | +45 | +1.6% | 10,000 |
1999/01/04 | 2,840 | 2,845 | 2,755 | 2,755 | -90 | -3.2% | 1,400 |
1998/12/30 | 2,730 | 2,845 | 2,730 | 2,845 | +115 | +4.2% | 22,400 |
1998/12/29 | 2,735 | 2,735 | 2,730 | 2,730 | -10 | -0.4% | 3,400 |
1998/12/28 | 2,750 | 2,750 | 2,735 | 2,740 | +10 | +0.4% | 6,800 |
1998/12/25 | 2,750 | 2,750 | 2,725 | 2,730 | -5 | -0.2% | 16,800 |
1998/12/24 | 2,730 | 2,750 | 2,725 | 2,735 | -40 | -1.4% | 13,800 |
1998/12/22 | 2,815 | 2,820 | 2,750 | 2,775 | +40 | +1.5% | 21,200 |
1998/12/21 | 2,725 | 2,755 | 2,725 | 2,735 | ±0 | ±0% | 10,400 |
1998/12/18 | 2,750 | 2,800 | 2,730 | 2,735 | -10 | -0.4% | 30,200 |
1998/12/17 | 2,750 | 2,755 | 2,745 | 2,745 | -10 | -0.4% | 28,400 |
1998/12/16 | 2,755 | 2,775 | 2,755 | 2,755 | -30 | -1.1% | 3,200 |
1998/12/15 | 2,785 | 2,800 | 2,765 | 2,785 | ±0 | ±0% | 8,400 |
1998/12/14 | 2,785 | 2,795 | 2,750 | 2,785 | -5 | -0.2% | 10,000 |
1998/12/11 | 2,775 | 2,800 | 2,775 | 2,790 | -5 | -0.2% | 14,400 |
1998/12/10 | 2,790 | 2,795 | 2,785 | 2,795 | +15 | +0.5% | 6,400 |
6301~
6350
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