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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,415 | 2,420 | 2,387 | 2,413 | ±0 | ±0% | 121,100 |
2020/07/17 | 2,428 | 2,437 | 2,407 | 2,413 | -19 | -0.8% | 124,400 |
2020/07/16 | 2,406 | 2,444 | 2,398 | 2,432 | +34 | +1.4% | 139,500 |
2020/07/15 | 2,394 | 2,415 | 2,367 | 2,398 | +22 | +0.9% | 210,900 |
2020/07/14 | 2,412 | 2,415 | 2,374 | 2,376 | -37 | -1.5% | 122,000 |
2020/07/13 | 2,383 | 2,420 | 2,377 | 2,413 | +62 | +2.6% | 158,700 |
2020/07/10 | 2,398 | 2,407 | 2,350 | 2,351 | -47 | -2% | 169,100 |
2020/07/09 | 2,424 | 2,424 | 2,378 | 2,398 | -20 | -0.8% | 216,100 |
2020/07/08 | 2,431 | 2,466 | 2,416 | 2,418 | -33 | -1.3% | 183,200 |
2020/07/07 | 2,472 | 2,483 | 2,436 | 2,451 | -40 | -1.6% | 186,700 |
2020/07/06 | 2,449 | 2,493 | 2,439 | 2,491 | +45 | +1.8% | 187,700 |
2020/07/03 | 2,454 | 2,466 | 2,426 | 2,446 | -13 | -0.5% | 135,700 |
2020/07/02 | 2,415 | 2,486 | 2,415 | 2,459 | +40 | +1.7% | 196,000 |
2020/07/01 | 2,495 | 2,495 | 2,411 | 2,419 | -47 | -1.9% | 175,000 |
2020/06/30 | 2,534 | 2,539 | 2,460 | 2,466 | -29 | -1.2% | 236,000 |
2020/06/29 | 2,492 | 2,512 | 2,486 | 2,495 | -32 | -1.3% | 134,300 |
2020/06/26 | 2,511 | 2,544 | 2,486 | 2,527 | +39 | +1.6% | 172,600 |
2020/06/25 | 2,455 | 2,496 | 2,448 | 2,488 | +6 | +0.2% | 159,900 |
2020/06/24 | 2,510 | 2,519 | 2,473 | 2,482 | -12 | -0.5% | 120,500 |
2020/06/23 | 2,450 | 2,513 | 2,450 | 2,494 | +47 | +1.9% | 155,300 |
2020/06/22 | 2,460 | 2,473 | 2,446 | 2,447 | -45 | -1.8% | 141,900 |
2020/06/19 | 2,508 | 2,536 | 2,492 | 2,492 | -16 | -0.6% | 339,200 |
2020/06/18 | 2,496 | 2,509 | 2,453 | 2,508 | -2 | -0.1% | 207,300 |
2020/06/17 | 2,542 | 2,544 | 2,506 | 2,510 | -51 | -2% | 118,900 |
2020/06/16 | 2,520 | 2,573 | 2,511 | 2,561 | +57 | +2.3% | 247,500 |
2020/06/15 | 2,500 | 2,549 | 2,486 | 2,504 | -12 | -0.5% | 280,400 |
2020/06/12 | 2,516 | 2,530 | 2,492 | 2,516 | -88 | -3.4% | 304,600 |
2020/06/11 | 2,628 | 2,630 | 2,590 | 2,604 | -40 | -1.5% | 179,900 |
2020/06/10 | 2,679 | 2,689 | 2,631 | 2,644 | -12 | -0.5% | 150,400 |
2020/06/09 | 2,650 | 2,670 | 2,642 | 2,656 | +7 | +0.3% | 153,100 |
2020/06/08 | 2,677 | 2,677 | 2,627 | 2,649 | -14 | -0.5% | 173,700 |
2020/06/05 | 2,625 | 2,663 | 2,618 | 2,663 | +18 | +0.7% | 160,900 |
2020/06/04 | 2,662 | 2,668 | 2,634 | 2,645 | -3 | -0.1% | 140,800 |
2020/06/03 | 2,673 | 2,674 | 2,625 | 2,648 | +2 | +0.1% | 243,700 |
2020/06/02 | 2,634 | 2,662 | 2,628 | 2,646 | +37 | +1.4% | 204,900 |
2020/06/01 | 2,598 | 2,619 | 2,585 | 2,609 | -2 | -0.1% | 119,200 |
2020/05/29 | 2,617 | 2,664 | 2,611 | 2,611 | -31 | -1.2% | 511,400 |
2020/05/28 | 2,636 | 2,662 | 2,602 | 2,642 | -4 | -0.2% | 320,100 |
2020/05/27 | 2,665 | 2,665 | 2,604 | 2,646 | +13 | +0.5% | 312,200 |
2020/05/26 | 2,580 | 2,639 | 2,565 | 2,633 | +74 | +2.9% | 309,500 |
2020/05/25 | 2,537 | 2,559 | 2,519 | 2,559 | +40 | +1.6% | 215,600 |
2020/05/22 | 2,521 | 2,526 | 2,497 | 2,519 | +13 | +0.5% | 194,500 |
2020/05/21 | 2,552 | 2,552 | 2,501 | 2,506 | -36 | -1.4% | 159,900 |
2020/05/20 | 2,500 | 2,545 | 2,484 | 2,542 | +30 | +1.2% | 215,100 |
2020/05/19 | 2,515 | 2,530 | 2,493 | 2,512 | +64 | +2.6% | 220,200 |
2020/05/18 | 2,500 | 2,510 | 2,435 | 2,448 | -53 | -2.1% | 215,600 |
2020/05/15 | 2,441 | 2,504 | 2,435 | 2,501 | +76 | +3.1% | 332,900 |
2020/05/14 | 2,448 | 2,456 | 2,425 | 2,425 | -23 | -0.9% | 198,200 |
2020/05/13 | 2,427 | 2,454 | 2,408 | 2,448 | -10 | -0.4% | 276,700 |
2020/05/12 | 2,498 | 2,502 | 2,457 | 2,458 | -49 | -2% | 224,200 |
1051~
1100
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