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 |
---|---|---|---|---|---|---|---|
2020/08/13 | 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 |
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 |
1051~
1100
件表示中 / 6841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 | 246,700円 | +8.6% | +12.6% | 1.42% | 13.18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 |
名 鉄 | 174,200円 | +14.1% | +22.5% | 1.72% | 11.78倍 | 0.76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 | 526,500円 | +5.8% | +7.8% | 3.87% | 10.36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 | 193,900円 | +12.5% | +6.0% | 2.78% | 14.20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 | 247,100円 | +8.0% | +13.4% | 2.43% | 11.64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