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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,330 | 2,382 | 2,309 | 2,370 | +81 | +3.5% | 255,300 |
2020/10/02 | 2,346 | 2,354 | 2,279 | 2,289 | - | - | 264,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,345 | 2,387 | 2,330 | 2,330 | -27 | -1.1% | 281,300 |
2020/09/29 | 2,422 | 2,426 | 2,319 | 2,357 | -78 | -3.2% | 1,183,800 |
2020/09/28 | 2,388 | 2,435 | 2,364 | 2,435 | +58 | +2.4% | 2,008,300 |
2020/09/25 | 2,385 | 2,414 | 2,365 | 2,377 | -9 | -0.4% | 1,368,600 |
2020/09/24 | 2,377 | 2,434 | 2,372 | 2,386 | -20 | -0.8% | 634,200 |
2020/09/23 | 2,352 | 2,416 | 2,351 | 2,406 | +41 | +1.7% | 521,400 |
2020/09/18 | 2,324 | 2,373 | 2,317 | 2,365 | +40 | +1.7% | 576,000 |
2020/09/17 | 2,344 | 2,359 | 2,318 | 2,325 | -33 | -1.4% | 341,200 |
2020/09/16 | 2,368 | 2,384 | 2,353 | 2,358 | -10 | -0.4% | 216,300 |
2020/09/15 | 2,397 | 2,397 | 2,351 | 2,368 | -52 | -2.1% | 263,600 |
2020/09/14 | 2,373 | 2,438 | 2,373 | 2,420 | +49 | +2.1% | 250,700 |
2020/09/11 | 2,344 | 2,373 | 2,326 | 2,371 | +27 | +1.2% | 245,800 |
2020/09/10 | 2,318 | 2,344 | 2,292 | 2,344 | +36 | +1.6% | 165,900 |
2020/09/09 | 2,312 | 2,321 | 2,283 | 2,308 | -40 | -1.7% | 251,700 |
2020/09/08 | 2,338 | 2,352 | 2,316 | 2,348 | +17 | +0.7% | 218,700 |
2020/09/07 | 2,315 | 2,336 | 2,303 | 2,331 | +13 | +0.6% | 160,400 |
2020/09/04 | 2,300 | 2,319 | 2,288 | 2,318 | ±0 | ±0% | 187,400 |
2020/09/03 | 2,331 | 2,337 | 2,305 | 2,318 | +8 | +0.3% | 163,100 |
2020/09/02 | 2,315 | 2,319 | 2,287 | 2,310 | +6 | +0.3% | 141,100 |
2020/09/01 | 2,318 | 2,318 | 2,283 | 2,304 | -29 | -1.2% | 171,200 |
2020/08/31 | 2,336 | 2,366 | 2,328 | 2,333 | +32 | +1.4% | 217,000 |
2020/08/28 | 2,307 | 2,357 | 2,269 | 2,301 | +13 | +0.6% | 279,100 |
2020/08/27 | 2,306 | 2,318 | 2,282 | 2,288 | -24 | -1% | 189,900 |
2020/08/26 | 2,295 | 2,318 | 2,287 | 2,312 | -11 | -0.5% | 152,200 |
2020/08/25 | 2,297 | 2,335 | 2,297 | 2,323 | +68 | +3% | 243,900 |
2020/08/24 | 2,284 | 2,294 | 2,249 | 2,255 | -16 | -0.7% | 195,300 |
2020/08/21 | 2,298 | 2,319 | 2,268 | 2,271 | -10 | -0.4% | 244,700 |
2020/08/20 | 2,261 | 2,306 | 2,261 | 2,281 | -29 | -1.3% | 369,800 |
2020/08/19 | 2,310 | 2,330 | 2,296 | 2,310 | -8 | -0.3% | 142,500 |
2020/08/18 | 2,300 | 2,323 | 2,270 | 2,318 | +15 | +0.7% | 197,200 |
2020/08/17 | 2,334 | 2,348 | 2,303 | 2,303 | -38 | -1.6% | 161,700 |
2020/08/14 | 2,362 | 2,371 | 2,334 | 2,341 | -34 | -1.4% | 183,200 |
2020/08/13 | 2,390 | 2,390 | 2,332 | 2,375 | +17 | +0.7% | 228,700 |
2020/08/12 | 2,298 | 2,375 | 2,285 | 2,358 | +63 | +2.7% | 297,300 |
2020/08/11 | 2,225 | 2,301 | 2,225 | 2,295 | +116 | +5.3% | 309,600 |
2020/08/07 | 2,135 | 2,196 | 2,124 | 2,179 | +37 | +1.7% | 289,400 |
2020/08/06 | 2,209 | 2,213 | 2,130 | 2,142 | -73 | -3.3% | 293,300 |
2020/08/05 | 2,221 | 2,232 | 2,166 | 2,215 | -18 | -0.8% | 308,400 |
2020/08/04 | 2,109 | 2,238 | 2,103 | 2,233 | +159 | +7.7% | 402,300 |
2020/08/03 | 2,068 | 2,090 | 2,033 | 2,074 | +6 | +0.3% | 476,400 |
2020/07/31 | 2,170 | 2,197 | 2,062 | 2,068 | -164 | -7.3% | 578,900 |
2020/07/30 | 2,330 | 2,340 | 2,219 | 2,232 | -108 | -4.6% | 313,700 |
2020/07/29 | 2,360 | 2,368 | 2,336 | 2,340 | -20 | -0.8% | 115,700 |
2020/07/28 | 2,417 | 2,417 | 2,352 | 2,360 | -60 | -2.5% | 159,300 |
2020/07/27 | 2,382 | 2,420 | 2,359 | 2,420 | +16 | +0.7% | 187,500 |
2020/07/22 | 2,440 | 2,440 | 2,403 | 2,404 | -30 | -1.2% | 151,600 |
2020/07/21 | 2,412 | 2,434 | 2,401 | 2,434 | +21 | +0.9% | 169,400 |
1001~
1050
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 | 1.01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 | +5.8% | +7.8% | 3.92% | 10.33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 | 193,500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 | +8.0% | +13.4% | 2.43% | 11.62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