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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,413 | 2,418 | 2,335 | 2,347 | -73 | -3% | 258,600 |
2021/07/28 | 2,386 | 2,422 | 2,382 | 2,420 | -16 | -0.7% | 206,800 |
2021/07/27 | 2,377 | 2,438 | 2,369 | 2,436 | +85 | +3.6% | 297,100 |
2021/07/26 | 2,376 | 2,381 | 2,342 | 2,351 | +16 | +0.7% | 316,100 |
2021/07/21 | 2,305 | 2,351 | 2,299 | 2,335 | +54 | +2.4% | 296,500 |
2021/07/20 | 2,280 | 2,291 | 2,259 | 2,281 | -19 | -0.8% | 305,000 |
2021/07/19 | 2,309 | 2,322 | 2,283 | 2,300 | -28 | -1.2% | 337,500 |
2021/07/16 | 2,346 | 2,366 | 2,328 | 2,328 | -28 | -1.2% | 231,400 |
2021/07/15 | 2,404 | 2,411 | 2,356 | 2,356 | -46 | -1.9% | 240,700 |
2021/07/14 | 2,400 | 2,411 | 2,390 | 2,402 | -5 | -0.2% | 167,600 |
2021/07/13 | 2,414 | 2,422 | 2,396 | 2,407 | ±0 | ±0% | 155,200 |
2021/07/12 | 2,435 | 2,439 | 2,400 | 2,407 | +21 | +0.9% | 230,700 |
2021/07/09 | 2,360 | 2,390 | 2,336 | 2,386 | -2 | -0.1% | 337,800 |
2021/07/08 | 2,368 | 2,407 | 2,362 | 2,388 | -2 | -0.1% | 239,400 |
2021/07/07 | 2,390 | 2,428 | 2,380 | 2,390 | -50 | -2% | 248,200 |
2021/07/06 | 2,449 | 2,449 | 2,413 | 2,440 | +11 | +0.5% | 157,700 |
2021/07/05 | 2,386 | 2,436 | 2,383 | 2,429 | +38 | +1.6% | 258,300 |
2021/07/02 | 2,385 | 2,411 | 2,379 | 2,391 | +24 | +1% | 161,700 |
2021/07/01 | 2,371 | 2,380 | 2,357 | 2,367 | -6 | -0.3% | 140,100 |
2021/06/30 | 2,420 | 2,430 | 2,372 | 2,373 | -6 | -0.3% | 218,400 |
2021/06/29 | 2,400 | 2,400 | 2,371 | 2,379 | -52 | -2.1% | 279,200 |
2021/06/28 | 2,451 | 2,455 | 2,413 | 2,431 | -13 | -0.5% | 175,600 |
2021/06/25 | 2,449 | 2,464 | 2,422 | 2,444 | +18 | +0.7% | 227,600 |
2021/06/24 | 2,426 | 2,440 | 2,416 | 2,426 | -11 | -0.5% | 202,000 |
2021/06/23 | 2,439 | 2,455 | 2,416 | 2,437 | +2 | +0.1% | 216,900 |
2021/06/22 | 2,405 | 2,441 | 2,398 | 2,435 | +89 | +3.8% | 344,300 |
2021/06/21 | 2,332 | 2,357 | 2,324 | 2,346 | -36 | -1.5% | 304,400 |
2021/06/18 | 2,420 | 2,422 | 2,382 | 2,382 | -42 | -1.7% | 251,900 |
2021/06/17 | 2,430 | 2,455 | 2,411 | 2,424 | ±0 | ±0% | 182,900 |
2021/06/16 | 2,456 | 2,476 | 2,423 | 2,424 | -40 | -1.6% | 182,200 |
2021/06/15 | 2,484 | 2,486 | 2,453 | 2,464 | +37 | +1.5% | 252,200 |
2021/06/14 | 2,482 | 2,482 | 2,418 | 2,427 | -27 | -1.1% | 175,600 |
2021/06/11 | 2,494 | 2,494 | 2,452 | 2,454 | -48 | -1.9% | 274,100 |
2021/06/10 | 2,493 | 2,509 | 2,468 | 2,502 | +9 | +0.4% | 176,300 |
2021/06/09 | 2,457 | 2,521 | 2,451 | 2,493 | +36 | +1.5% | 230,300 |
2021/06/08 | 2,406 | 2,460 | 2,406 | 2,457 | +44 | +1.8% | 167,600 |
2021/06/07 | 2,422 | 2,427 | 2,377 | 2,413 | -2 | -0.1% | 185,300 |
2021/06/04 | 2,412 | 2,425 | 2,395 | 2,415 | -10 | -0.4% | 239,900 |
2021/06/03 | 2,425 | 2,458 | 2,407 | 2,425 | +9 | +0.4% | 231,700 |
2021/06/02 | 2,350 | 2,419 | 2,325 | 2,416 | +64 | +2.7% | 391,300 |
2021/06/01 | 2,392 | 2,396 | 2,332 | 2,352 | +9 | +0.4% | 140,100 |
2021/05/31 | 2,364 | 2,411 | 2,335 | 2,343 | -32 | -1.3% | 230,800 |
2021/05/28 | 2,305 | 2,385 | 2,303 | 2,375 | +92 | +4% | 302,000 |
2021/05/27 | 2,317 | 2,350 | 2,283 | 2,283 | -28 | -1.2% | 436,200 |
2021/05/26 | 2,280 | 2,324 | 2,277 | 2,311 | +25 | +1.1% | 230,000 |
2021/05/25 | 2,297 | 2,303 | 2,277 | 2,286 | +7 | +0.3% | 310,400 |
2021/05/24 | 2,290 | 2,304 | 2,275 | 2,279 | -9 | -0.4% | 259,400 |
2021/05/21 | 2,303 | 2,314 | 2,282 | 2,288 | -15 | -0.7% | 209,700 |
2021/05/20 | 2,312 | 2,326 | 2,303 | 2,303 | -7 | -0.3% | 175,800 |
2021/05/19 | 2,327 | 2,334 | 2,288 | 2,310 | -39 | -1.7% | 268,800 |
801~
850
件表示中 / 6826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 | 241,300円 | +8.6% | +12.6% | 1.45% | 12.89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 | 282,400円 | +1.3% | +2.7% | 1.42% | 11.88倍 | 1.02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 | 520,200円 | +4.2% | +2.4% | 3.46% | 11.16倍 | 0.99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 | 193,500円 | +12.5% | +6.0% | 2.79% | 14.17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 | 246,600円 | +7.7% | +6.7% | 2.03% | 12.65倍 | 1.47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