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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 2,453 | 2,500 | 2,453 | 2,494 | +57.5 | +2.4% | 177,200 |
| 2025/01/24 | 2,445 | 2,469 | 2,436.5 | 2,436.5 | -8 | -0.3% | 176,500 |
| 2025/01/23 | 2,420 | 2,453 | 2,415 | 2,444.5 | +21.5 | +0.9% | 229,400 |
| 2025/01/22 | 2,407.5 | 2,427 | 2,399 | 2,423 | +11.5 | +0.5% | 119,500 |
| 2025/01/21 | 2,410 | 2,415.5 | 2,393.5 | 2,411.5 | +11.5 | +0.5% | 108,700 |
| 2025/01/20 | 2,405 | 2,413.5 | 2,391.5 | 2,400 | -8 | -0.3% | 130,500 |
| 2025/01/17 | 2,390 | 2,409 | 2,379 | 2,408 | +8.5 | +0.4% | 179,500 |
| 2025/01/16 | 2,400.5 | 2,418.5 | 2,395 | 2,399.5 | -9.5 | -0.4% | 147,600 |
| 2025/01/15 | 2,394.5 | 2,417 | 2,393 | 2,409 | +17 | +0.7% | 129,100 |
| 2025/01/14 | 2,420 | 2,420 | 2,372.5 | 2,392 | -33 | -1.4% | 222,700 |
| 2025/01/10 | 2,437 | 2,446.5 | 2,422 | 2,425 | -2 | -0.1% | 130,500 |
| 2025/01/09 | 2,450.5 | 2,453 | 2,421 | 2,427 | -27.5 | -1.1% | 131,400 |
| 2025/01/08 | 2,481 | 2,482 | 2,448.5 | 2,454.5 | -25 | -1% | 179,500 |
| 2025/01/07 | 2,474.5 | 2,486.5 | 2,456 | 2,479.5 | +16.5 | +0.7% | 155,800 |
| 2025/01/06 | 2,483 | 2,496.5 | 2,450.5 | 2,463 | -19.5 | -0.8% | 226,900 |
| 2024/12/30 | 2,503.5 | 2,518.5 | 2,477 | 2,482.5 | -20.5 | -0.8% | 198,000 |
| 2024/12/27 | 2,468.5 | 2,504 | 2,461 | 2,503 | +51 | +2.1% | 273,400 |
| 2024/12/26 | 2,430 | 2,459 | 2,428.5 | 2,452 | +22 | +0.9% | 257,400 |
| 2024/12/25 | 2,445 | 2,445 | 2,390.5 | 2,430 | -8 | -0.3% | 261,600 |
| 2024/12/24 | 2,407 | 2,449.5 | 2,407 | 2,438 | +31 | +1.3% | 205,200 |
| 2024/12/23 | 2,378.5 | 2,407.5 | 2,377 | 2,407 | +29.5 | +1.2% | 168,000 |
| 2024/12/20 | 2,374 | 2,403.5 | 2,372.5 | 2,377.5 | +17.5 | +0.7% | 173,000 |
| 2024/12/19 | 2,356.5 | 2,382 | 2,352 | 2,360 | -13.5 | -0.6% | 109,600 |
| 2024/12/18 | 2,370 | 2,386 | 2,360 | 2,373.5 | +5 | +0.2% | 113,700 |
| 2024/12/17 | 2,379.5 | 2,406 | 2,368.5 | 2,368.5 | -15 | -0.6% | 156,500 |
| 2024/12/16 | 2,408 | 2,419 | 2,381.5 | 2,383.5 | -30.5 | -1.3% | 216,100 |
| 2024/12/13 | 2,414.5 | 2,447 | 2,404 | 2,414 | -23.5 | -1% | 242,500 |
| 2024/12/12 | 2,440 | 2,459 | 2,428 | 2,437.5 | +5.5 | +0.2% | 227,700 |
| 2024/12/11 | 2,477 | 2,477 | 2,414.5 | 2,432 | -26 | -1.1% | 191,600 |
| 2024/12/10 | 2,480 | 2,497 | 2,454 | 2,458 | -2 | -0.1% | 247,000 |
| 2024/12/09 | 2,435 | 2,471.5 | 2,425 | 2,460 | +34.5 | +1.4% | 215,200 |
| 2024/12/06 | 2,440 | 2,452.5 | 2,422 | 2,425.5 | -6 | -0.2% | 99,300 |
| 2024/12/05 | 2,435 | 2,448 | 2,415 | 2,431.5 | +13 | +0.5% | 140,200 |
| 2024/12/04 | 2,451.5 | 2,462.5 | 2,413 | 2,418.5 | -35.5 | -1.4% | 234,400 |
| 2024/12/03 | 2,441 | 2,473.5 | 2,441 | 2,454 | +28.5 | +1.2% | 205,500 |
| 2024/12/02 | 2,406 | 2,437.5 | 2,382 | 2,425.5 | +18 | +0.7% | 220,900 |
| 2024/11/29 | 2,423.5 | 2,437.5 | 2,407.5 | 2,407.5 | -27 | -1.1% | 152,400 |
| 2024/11/28 | 2,429 | 2,448 | 2,420 | 2,434.5 | +14 | +0.6% | 109,700 |
| 2024/11/27 | 2,470 | 2,474.5 | 2,401 | 2,420.5 | -58 | -2.3% | 226,000 |
| 2024/11/26 | 2,467 | 2,485 | 2,459.5 | 2,478.5 | +11.5 | +0.5% | 190,900 |
| 2024/11/25 | 2,468 | 2,517.5 | 2,460 | 2,467 | +21 | +0.9% | 248,100 |
| 2024/11/22 | 2,425 | 2,455.5 | 2,419 | 2,446 | +17 | +0.7% | 134,300 |
| 2024/11/21 | 2,460 | 2,475.5 | 2,423 | 2,429 | -31.5 | -1.3% | 200,100 |
| 2024/11/20 | 2,500 | 2,505.5 | 2,458.5 | 2,460.5 | -48 | -1.9% | 148,500 |
| 2024/11/19 | 2,520 | 2,522 | 2,486 | 2,508.5 | -4.5 | -0.2% | 239,800 |
| 2024/11/18 | 2,465 | 2,519 | 2,458 | 2,513 | +65.5 | +2.7% | 241,000 |
| 2024/11/15 | 2,499 | 2,499 | 2,447.5 | 2,447.5 | -19 | -0.8% | 167,000 |
| 2024/11/14 | 2,492.5 | 2,510 | 2,465 | 2,466.5 | -33 | -1.3% | 180,600 |
| 2024/11/13 | 2,475 | 2,510 | 2,473 | 2,499.5 | +21.5 | +0.9% | 218,900 |
| 2024/11/12 | 2,505 | 2,510.5 | 2,465 | 2,478 | -25 | -1% | 199,800 |
51～
100
件表示中 / 6931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 | 240,500円 | +8.0% | +19.1% | 1.66% | 12.91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 |
| 名 鉄 | 176,800円 | +15.6% | +30.5% | 2.12% | 9.90倍 | 0.77倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| 山 九 | 603,100円 | +7.2% | +11.9% | 3.38% | 11.32倍 | 1.11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 |
| センコーＧＨＤ | 148,000円 | +10.5% | +14.7% | 3.11% | 13.08倍 | 1.33倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 相鉄ＨＤ | 223,800円 | +8.2% | +21.5% | 2.68% | 10.54倍 | 1.23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
