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 |
---|---|---|---|---|---|---|---|
1997/04/28 | 2,830 | 2,850 | 2,825 | 2,825 | -10 | -0.4% | 24,800 |
1997/04/25 | 2,875 | 2,875 | 2,835 | 2,835 | -40 | -1.4% | 17,600 |
1997/04/24 | 2,850 | 2,900 | 2,830 | 2,875 | ±0 | ±0% | 10,400 |
1997/04/23 | 2,850 | 2,875 | 2,850 | 2,875 | +25 | +0.9% | 12,600 |
1997/04/22 | 2,840 | 2,850 | 2,840 | 2,850 | ±0 | ±0% | 5,400 |
1997/04/21 | 2,810 | 2,855 | 2,810 | 2,850 | +25 | +0.9% | 16,600 |
1997/04/18 | 2,840 | 2,840 | 2,810 | 2,825 | +20 | +0.7% | 5,600 |
1997/04/17 | 2,805 | 2,840 | 2,805 | 2,805 | -10 | -0.4% | 16,800 |
1997/04/16 | 2,800 | 2,830 | 2,800 | 2,815 | -15 | -0.5% | 14,000 |
1997/04/15 | 2,800 | 2,830 | 2,800 | 2,830 | +5 | +0.2% | 11,000 |
1997/04/14 | 2,800 | 2,825 | 2,800 | 2,825 | +25 | +0.9% | 7,400 |
1997/04/11 | 2,830 | 2,850 | 2,800 | 2,800 | -25 | -0.9% | 28,000 |
1997/04/10 | 2,825 | 2,840 | 2,825 | 2,825 | -50 | -1.7% | 5,000 |
1997/04/09 | 2,830 | 2,875 | 2,825 | 2,875 | +35 | +1.2% | 33,000 |
1997/04/08 | 2,850 | 2,850 | 2,840 | 2,840 | -5 | -0.2% | 15,200 |
1997/04/07 | 2,840 | 2,850 | 2,840 | 2,845 | +5 | +0.2% | 8,600 |
1997/04/04 | 2,850 | 2,850 | 2,840 | 2,840 | -20 | -0.7% | 6,200 |
1997/04/03 | 2,845 | 2,860 | 2,845 | 2,860 | +20 | +0.7% | 9,600 |
1997/04/02 | 2,840 | 2,895 | 2,830 | 2,840 | ±0 | ±0% | 12,200 |
1997/04/01 | 2,845 | 2,850 | 2,825 | 2,840 | ±0 | ±0% | 9,400 |
1997/03/31 | 2,850 | 2,865 | 2,830 | 2,840 | -10 | -0.4% | 25,600 |
1997/03/28 | 2,850 | 2,865 | 2,825 | 2,850 | ±0 | ±0% | 35,000 |
1997/03/27 | 2,900 | 2,915 | 2,850 | 2,850 | -75 | -2.6% | 29,200 |
1997/03/26 | 2,950 | 2,950 | 2,925 | 2,925 | -25 | -0.8% | 2,400 |
1997/03/25 | 2,905 | 2,960 | 2,905 | 2,950 | +40 | +1.4% | 48,000 |
1997/03/24 | 2,910 | 2,920 | 2,900 | 2,910 | +10 | +0.3% | 36,800 |
1997/03/21 | 2,925 | 2,925 | 2,880 | 2,900 | -25 | -0.9% | 34,400 |
1997/03/19 | 2,880 | 2,925 | 2,875 | 2,925 | +25 | +0.9% | 46,000 |
1997/03/18 | 2,900 | 2,900 | 2,885 | 2,900 | +25 | +0.9% | 34,800 |
1997/03/17 | 2,895 | 2,895 | 2,865 | 2,875 | -25 | -0.9% | 16,000 |
1997/03/14 | 2,875 | 2,900 | 2,865 | 2,900 | +25 | +0.9% | 32,600 |
1997/03/13 | 2,875 | 2,895 | 2,860 | 2,875 | -5 | -0.2% | 9,800 |
1997/03/12 | 2,880 | 2,900 | 2,850 | 2,880 | -20 | -0.7% | 53,200 |
1997/03/11 | 2,895 | 2,900 | 2,880 | 2,900 | ±0 | ±0% | 47,800 |
1997/03/10 | 2,875 | 2,900 | 2,875 | 2,900 | ±0 | ±0% | 10,400 |
1997/03/07 | 2,875 | 2,900 | 2,875 | 2,900 | +25 | +0.9% | 45,400 |
1997/03/06 | 2,885 | 2,910 | 2,875 | 2,875 | -25 | -0.9% | 51,600 |
1997/03/05 | 2,950 | 2,950 | 2,900 | 2,900 | -25 | -0.9% | 247,000 |
1997/03/04 | 2,925 | 2,925 | 2,920 | 2,925 | +25 | +0.9% | 15,800 |
1997/03/03 | 2,900 | 2,915 | 2,890 | 2,900 | -50 | -1.7% | 36,400 |
1997/02/28 | 2,960 | 2,960 | 2,900 | 2,950 | +15 | +0.5% | 351,200 |
1997/02/27 | 2,930 | 2,950 | 2,930 | 2,935 | ±0 | ±0% | 3,800 |
1997/02/26 | 3,000 | 3,000 | 2,930 | 2,935 | -65 | -2.2% | 329,000 |
1997/02/25 | 3,000 | 3,000 | 2,965 | 3,000 | +25 | +0.8% | 54,800 |
1997/02/24 | 2,980 | 3,000 | 2,935 | 2,975 | +10 | +0.3% | 12,200 |
1997/02/21 | 2,930 | 2,965 | 2,930 | 2,965 | +35 | +1.2% | 17,200 |
1997/02/20 | 2,950 | 2,955 | 2,925 | 2,930 | -10 | -0.3% | 20,000 |
1997/02/19 | 2,950 | 2,970 | 2,930 | 2,940 | +10 | +0.3% | 17,400 |
1997/02/18 | 2,945 | 2,960 | 2,925 | 2,930 | -5 | -0.2% | 20,400 |
1997/02/17 | 2,940 | 2,970 | 2,920 | 2,935 | +10 | +0.3% | 78,200 |
6751~
6800
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