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 |
---|---|---|---|---|---|---|---|
2020/06/01 | 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 |
2020/05/11 | 2,413 | 2,516 | 2,406 | 2,507 | +103 | +4.3% | 271,800 |
2020/05/08 | 2,353 | 2,414 | 2,339 | 2,404 | +55 | +2.3% | 304,300 |
2020/05/07 | 2,373 | 2,379 | 2,331 | 2,349 | -35 | -1.5% | 342,400 |
2020/05/01 | 2,400 | 2,446 | 2,382 | 2,384 | -20 | -0.8% | 280,900 |
2020/04/30 | 2,351 | 2,411 | 2,351 | 2,404 | +53 | +2.3% | 441,700 |
2020/04/28 | 2,335 | 2,353 | 2,315 | 2,351 | +6 | +0.3% | 207,900 |
2020/04/27 | 2,340 | 2,353 | 2,302 | 2,345 | +5 | +0.2% | 249,200 |
2020/04/24 | 2,332 | 2,342 | 2,288 | 2,340 | +5 | +0.2% | 529,500 |
2020/04/23 | 2,319 | 2,340 | 2,309 | 2,335 | +16 | +0.7% | 220,300 |
2020/04/22 | 2,303 | 2,342 | 2,294 | 2,319 | +9 | +0.4% | 231,500 |
2020/04/21 | 2,280 | 2,317 | 2,274 | 2,310 | -13 | -0.6% | 313,100 |
2020/04/20 | 2,303 | 2,332 | 2,297 | 2,323 | +19 | +0.8% | 224,300 |
2020/04/17 | 2,339 | 2,356 | 2,285 | 2,304 | -85 | -3.6% | 446,400 |
2020/04/16 | 2,367 | 2,399 | 2,353 | 2,389 | +8 | +0.3% | 243,800 |
2020/04/15 | 2,364 | 2,401 | 2,333 | 2,381 | +4 | +0.2% | 270,400 |
2020/04/14 | 2,347 | 2,380 | 2,312 | 2,377 | +44 | +1.9% | 208,400 |
2020/04/13 | 2,371 | 2,391 | 2,320 | 2,333 | -55 | -2.3% | 148,500 |
2020/04/10 | 2,348 | 2,390 | 2,306 | 2,388 | -10 | -0.4% | 232,900 |
2020/04/09 | 2,461 | 2,488 | 2,368 | 2,398 | -70 | -2.8% | 171,600 |
2020/04/08 | 2,399 | 2,490 | 2,384 | 2,468 | +82 | +3.4% | 285,100 |
2020/04/07 | 2,410 | 2,453 | 2,353 | 2,386 | +30 | +1.3% | 224,200 |
2020/04/06 | 2,293 | 2,389 | 2,241 | 2,356 | +80 | +3.5% | 248,500 |
2020/04/03 | 2,282 | 2,356 | 2,259 | 2,276 | -5 | -0.2% | 186,600 |
2020/04/02 | 2,319 | 2,338 | 2,276 | 2,281 | -72 | -3.1% | 258,900 |
2020/04/01 | 2,425 | 2,449 | 2,331 | 2,353 | -107 | -4.3% | 277,000 |
2020/03/31 | 2,523 | 2,540 | 2,442 | 2,460 | -54 | -2.1% | 337,100 |
2020/03/30 | 2,460 | 2,516 | 2,371 | 2,514 | -32 | -1.3% | 977,800 |
2020/03/27 | 2,456 | 2,546 | 2,456 | 2,546 | +140 | +5.8% | 1,541,900 |
2020/03/26 | 2,378 | 2,416 | 2,268 | 2,406 | +22 | +0.9% | 931,000 |
2020/03/25 | 2,271 | 2,389 | 2,245 | 2,384 | +125 | +5.5% | 614,900 |
2020/03/24 | 2,333 | 2,335 | 2,235 | 2,259 | -39 | -1.7% | 575,500 |
2020/03/23 | 2,295 | 2,351 | 2,203 | 2,298 | -35 | -1.5% | 687,300 |
2020/03/19 | 2,275 | 2,409 | 2,255 | 2,333 | +129 | +5.9% | 628,800 |
2020/03/18 | 2,133 | 2,287 | 2,121 | 2,204 | +107 | +5.1% | 653,100 |
2020/03/17 | 1,960 | 2,106 | 1,922 | 2,097 | +100 | +5% | 602,200 |
1101~
1150
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