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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 2,268 | 2,285 | 2,243 | 2,284 | +29 | +1.3% | 285,300 |
2021/10/29 | 2,260 | 2,283 | 2,242 | 2,255 | -21 | -0.9% | 220,400 |
2021/10/28 | 2,258 | 2,290 | 2,242 | 2,276 | +11 | +0.5% | 695,200 |
2021/10/27 | 2,270 | 2,278 | 2,257 | 2,265 | -12 | -0.5% | 249,200 |
2021/10/26 | 2,270 | 2,301 | 2,267 | 2,277 | +11 | +0.5% | 175,800 |
2021/10/25 | 2,274 | 2,300 | 2,264 | 2,266 | -8 | -0.4% | 224,000 |
2021/10/22 | 2,248 | 2,276 | 2,242 | 2,274 | +6 | +0.3% | 184,600 |
2021/10/21 | 2,288 | 2,297 | 2,261 | 2,268 | -16 | -0.7% | 166,300 |
2021/10/20 | 2,248 | 2,297 | 2,239 | 2,284 | +41 | +1.8% | 205,600 |
2021/10/19 | 2,243 | 2,258 | 2,222 | 2,243 | -2 | -0.1% | 162,600 |
2021/10/18 | 2,271 | 2,280 | 2,244 | 2,245 | -21 | -0.9% | 188,600 |
2021/10/15 | 2,249 | 2,268 | 2,236 | 2,266 | +16 | +0.7% | 199,900 |
2021/10/14 | 2,218 | 2,251 | 2,201 | 2,250 | +10 | +0.4% | 207,500 |
2021/10/13 | 2,270 | 2,280 | 2,240 | 2,240 | -36 | -1.6% | 284,100 |
2021/10/12 | 2,292 | 2,297 | 2,271 | 2,276 | -43 | -1.9% | 278,000 |
2021/10/11 | 2,287 | 2,319 | 2,281 | 2,319 | +31 | +1.4% | 177,800 |
2021/10/08 | 2,287 | 2,329 | 2,277 | 2,288 | +9 | +0.4% | 287,500 |
2021/10/07 | 2,329 | 2,331 | 2,279 | 2,279 | -51 | -2.2% | 359,000 |
2021/10/06 | 2,366 | 2,375 | 2,318 | 2,330 | -40 | -1.7% | 325,000 |
2021/10/05 | 2,386 | 2,419 | 2,356 | 2,370 | -32 | -1.3% | 355,100 |
2021/10/04 | 2,380 | 2,416 | 2,376 | 2,402 | +70 | +3% | 420,700 |
2021/10/01 | 2,385 | 2,391 | 2,315 | 2,332 | -82 | -3.4% | 382,600 |
2021/09/30 | 2,355 | 2,430 | 2,355 | 2,414 | +61 | +2.6% | 462,300 |
2021/09/29 | 2,340 | 2,377 | 2,332 | 2,353 | -25 | -1.1% | 1,073,700 |
2021/09/28 | 2,420 | 2,430 | 2,371 | 2,378 | -41 | -1.7% | 1,349,000 |
2021/09/27 | 2,388 | 2,449 | 2,387 | 2,419 | +32 | +1.3% | 1,170,800 |
2021/09/24 | 2,375 | 2,402 | 2,359 | 2,387 | +46 | +2% | 1,163,100 |
2021/09/22 | 2,376 | 2,376 | 2,327 | 2,341 | -46 | -1.9% | 539,100 |
2021/09/21 | 2,335 | 2,392 | 2,325 | 2,387 | +23 | +1% | 465,800 |
2021/09/17 | 2,363 | 2,372 | 2,331 | 2,364 | +18 | +0.8% | 486,800 |
2021/09/16 | 2,351 | 2,352 | 2,327 | 2,346 | +18 | +0.8% | 230,800 |
2021/09/15 | 2,355 | 2,356 | 2,321 | 2,328 | -64 | -2.7% | 283,800 |
2021/09/14 | 2,364 | 2,394 | 2,359 | 2,392 | +44 | +1.9% | 254,500 |
2021/09/13 | 2,351 | 2,364 | 2,333 | 2,348 | -15 | -0.6% | 255,600 |
2021/09/10 | 2,341 | 2,376 | 2,340 | 2,363 | +19 | +0.8% | 318,600 |
2021/09/09 | 2,360 | 2,379 | 2,336 | 2,344 | -25 | -1.1% | 210,400 |
2021/09/08 | 2,366 | 2,390 | 2,345 | 2,369 | +11 | +0.5% | 230,200 |
2021/09/07 | 2,339 | 2,365 | 2,335 | 2,358 | +31 | +1.3% | 214,200 |
2021/09/06 | 2,362 | 2,363 | 2,308 | 2,327 | -21 | -0.9% | 250,500 |
2021/09/03 | 2,325 | 2,358 | 2,316 | 2,348 | +24 | +1% | 290,100 |
2021/09/02 | 2,306 | 2,324 | 2,263 | 2,324 | -29 | -1.2% | 454,500 |
2021/09/01 | 2,361 | 2,382 | 2,346 | 2,353 | -10 | -0.4% | 177,600 |
2021/08/31 | 2,403 | 2,408 | 2,342 | 2,363 | -79 | -3.2% | 409,000 |
2021/08/30 | 2,444 | 2,494 | 2,433 | 2,442 | +35 | +1.5% | 1,101,600 |
2021/08/27 | 2,417 | 2,435 | 2,396 | 2,407 | -30 | -1.2% | 258,800 |
2021/08/26 | 2,420 | 2,441 | 2,408 | 2,437 | +23 | +1% | 262,200 |
2021/08/25 | 2,384 | 2,436 | 2,381 | 2,414 | +32 | +1.3% | 323,700 |
2021/08/24 | 2,374 | 2,391 | 2,356 | 2,382 | +9 | +0.4% | 214,100 |
2021/08/23 | 2,331 | 2,373 | 2,329 | 2,373 | +50 | +2.2% | 206,900 |
2021/08/20 | 2,284 | 2,339 | 2,282 | 2,323 | +12 | +0.5% | 202,400 |
751~
800
件表示中 / 6840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 | 249,100円 | +8.6% | +12.6% | 1.41% | 13.30倍 | 0.95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 急 | 135,700円 | +8.0% | +9.9% | 1.33% | 17.31倍 | 1.01倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
山 九 | 525,600円 | +5.8% | +7.8% | 3.88% | 10.35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 | 195,500円 | +12.5% | +6.0% | 2.76% | 14.32倍 | 0.99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 | 248,000円 | +8.0% | +13.4% | 2.42% | 11.68倍 | 1.37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