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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 2,357 | 2,373 | 2,344 | 2,349 | -12 | -0.5% | 218,400 |
2021/05/17 | 2,348 | 2,374 | 2,347 | 2,361 | +26 | +1.1% | 146,000 |
2021/05/14 | 2,323 | 2,346 | 2,320 | 2,335 | +43 | +1.9% | 152,300 |
2021/05/13 | 2,305 | 2,326 | 2,292 | 2,292 | -27 | -1.2% | 295,100 |
2021/05/12 | 2,335 | 2,338 | 2,305 | 2,319 | -25 | -1.1% | 244,000 |
2021/05/11 | 2,366 | 2,382 | 2,338 | 2,344 | -41 | -1.7% | 205,100 |
2021/05/10 | 2,374 | 2,412 | 2,372 | 2,385 | +27 | +1.1% | 123,700 |
2021/05/07 | 2,364 | 2,365 | 2,332 | 2,358 | -5 | -0.2% | 194,900 |
2021/05/06 | 2,395 | 2,430 | 2,363 | 2,363 | -49 | -2% | 348,400 |
2021/04/30 | 2,400 | 2,431 | 2,400 | 2,412 | +1 | ±0% | 229,900 |
2021/04/28 | 2,435 | 2,442 | 2,409 | 2,411 | -30 | -1.2% | 154,900 |
2021/04/27 | 2,454 | 2,458 | 2,431 | 2,441 | -5 | -0.2% | 136,600 |
2021/04/26 | 2,420 | 2,456 | 2,392 | 2,446 | +48 | +2% | 182,200 |
2021/04/23 | 2,360 | 2,399 | 2,354 | 2,398 | +18 | +0.8% | 117,900 |
2021/04/22 | 2,380 | 2,408 | 2,361 | 2,380 | +18 | +0.8% | 122,200 |
2021/04/21 | 2,350 | 2,365 | 2,328 | 2,362 | -13 | -0.5% | 194,000 |
2021/04/20 | 2,405 | 2,413 | 2,373 | 2,375 | -47 | -1.9% | 207,900 |
2021/04/19 | 2,484 | 2,489 | 2,417 | 2,422 | -57 | -2.3% | 141,600 |
2021/04/16 | 2,462 | 2,484 | 2,442 | 2,479 | +19 | +0.8% | 134,400 |
2021/04/15 | 2,440 | 2,467 | 2,436 | 2,460 | +30 | +1.2% | 101,800 |
2021/04/14 | 2,418 | 2,435 | 2,404 | 2,430 | +2 | +0.1% | 115,700 |
2021/04/13 | 2,441 | 2,455 | 2,426 | 2,428 | -63 | -2.5% | 265,200 |
2021/04/12 | 2,498 | 2,511 | 2,483 | 2,491 | +9 | +0.4% | 125,800 |
2021/04/09 | 2,469 | 2,499 | 2,462 | 2,482 | +33 | +1.3% | 124,600 |
2021/04/08 | 2,509 | 2,519 | 2,446 | 2,449 | -78 | -3.1% | 281,100 |
2021/04/07 | 2,516 | 2,536 | 2,511 | 2,527 | +10 | +0.4% | 128,700 |
2021/04/06 | 2,559 | 2,568 | 2,511 | 2,517 | -49 | -1.9% | 153,200 |
2021/04/05 | 2,550 | 2,568 | 2,540 | 2,566 | +32 | +1.3% | 106,300 |
2021/04/02 | 2,560 | 2,570 | 2,531 | 2,534 | +1 | ±0% | 87,200 |
2021/04/01 | 2,545 | 2,564 | 2,517 | 2,533 | -9 | -0.4% | 173,700 |
2021/03/31 | 2,588 | 2,589 | 2,542 | 2,542 | -63 | -2.4% | 251,500 |
2021/03/30 | 2,650 | 2,667 | 2,598 | 2,605 | -70 | -2.6% | 716,500 |
2021/03/29 | 2,724 | 2,724 | 2,643 | 2,675 | -19 | -0.7% | 1,260,000 |
2021/03/26 | 2,669 | 2,695 | 2,635 | 2,694 | +68 | +2.6% | 767,700 |
2021/03/25 | 2,636 | 2,657 | 2,618 | 2,626 | +21 | +0.8% | 407,100 |
2021/03/24 | 2,673 | 2,688 | 2,604 | 2,605 | -92 | -3.4% | 352,200 |
851~
900
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 | 248,200円 | +8.6% | +12.6% | 1.41% | 13.25倍 | 0.94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 | 135,500円 | +8.0% | +9.9% | 1.33% | 17.29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 | 527,000円 | +5.8% | +7.8% | 3.87% | 10.37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 | 195,400円 | +12.5% | +6.0% | 2.76% | 14.31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 | 248,200円 | +8.0% | +13.4% | 2.42% | 11.69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