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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 2,885 | 2,896 | 2,832 | 2,836 | -32 | -1.1% | 289,700 |
2018/01/30 | 2,890 | 2,902 | 2,856 | 2,868 | -19 | -0.7% | 191,200 |
2018/01/29 | 2,918 | 2,931 | 2,882 | 2,887 | -25 | -0.9% | 165,100 |
2018/01/26 | 2,953 | 2,970 | 2,911 | 2,912 | -41 | -1.4% | 218,600 |
2018/01/25 | 2,951 | 2,979 | 2,950 | 2,953 | +18 | +0.6% | 280,300 |
2018/01/24 | 2,902 | 2,944 | 2,901 | 2,935 | +34 | +1.2% | 193,800 |
2018/01/23 | 2,904 | 2,917 | 2,891 | 2,901 | -3 | -0.1% | 155,500 |
2018/01/22 | 2,907 | 2,915 | 2,887 | 2,904 | -20 | -0.7% | 204,800 |
2018/01/19 | 2,901 | 2,940 | 2,892 | 2,924 | +35 | +1.2% | 196,100 |
2018/01/18 | 2,943 | 2,945 | 2,885 | 2,889 | -45 | -1.5% | 248,100 |
2018/01/17 | 2,892 | 2,940 | 2,884 | 2,934 | +8 | +0.3% | 173,100 |
2018/01/16 | 2,932 | 2,949 | 2,926 | 2,926 | -12 | -0.4% | 153,100 |
2018/01/15 | 2,920 | 2,950 | 2,919 | 2,938 | +21 | +0.7% | 181,300 |
2018/01/12 | 2,909 | 2,926 | 2,893 | 2,917 | -7 | -0.2% | 191,500 |
2018/01/11 | 2,901 | 2,925 | 2,873 | 2,924 | +13 | +0.4% | 166,500 |
2018/01/10 | 2,915 | 2,924 | 2,897 | 2,911 | -10 | -0.3% | 137,300 |
2018/01/09 | 2,873 | 2,929 | 2,856 | 2,921 | +70 | +2.5% | 465,800 |
2018/01/05 | 2,845 | 2,852 | 2,824 | 2,851 | +15 | +0.5% | 136,400 |
2018/01/04 | 2,798 | 2,838 | 2,793 | 2,836 | +44 | +1.6% | 193,500 |
2017/12/29 | 2,798 | 2,807 | 2,785 | 2,792 | -7 | -0.3% | 125,900 |
2017/12/28 | 2,831 | 2,841 | 2,796 | 2,799 | -39 | -1.4% | 129,300 |
2017/12/27 | 2,852 | 2,852 | 2,831 | 2,838 | -19 | -0.7% | 114,200 |
2017/12/26 | 2,826 | 2,903 | 2,826 | 2,857 | +33 | +1.2% | 335,600 |
2017/12/25 | 2,800 | 2,839 | 2,800 | 2,824 | +34 | +1.2% | 126,400 |
2017/12/22 | 2,781 | 2,799 | 2,781 | 2,790 | +3 | +0.1% | 114,800 |
2017/12/21 | 2,806 | 2,808 | 2,783 | 2,787 | -20 | -0.7% | 158,100 |
2017/12/20 | 2,817 | 2,823 | 2,801 | 2,807 | -16 | -0.6% | 102,300 |
2017/12/19 | 2,861 | 2,861 | 2,823 | 2,823 | -35 | -1.2% | 144,000 |
2017/12/18 | 2,850 | 2,876 | 2,827 | 2,858 | +31 | +1.1% | 231,900 |
2017/12/15 | 2,852 | 2,853 | 2,803 | 2,827 | -45 | -1.6% | 208,200 |
2017/12/14 | 2,855 | 2,884 | 2,846 | 2,872 | +30 | +1.1% | 179,300 |
2017/12/13 | 2,843 | 2,847 | 2,821 | 2,842 | -1 | ±0% | 198,400 |
2017/12/12 | 2,847 | 2,858 | 2,835 | 2,843 | -1 | ±0% | 139,000 |
2017/12/11 | 2,845 | 2,855 | 2,819 | 2,844 | +6 | +0.2% | 137,900 |
2017/12/08 | 2,778 | 2,843 | 2,778 | 2,838 | +10 | +0.4% | 312,700 |
2017/12/07 | 2,806 | 2,835 | 2,806 | 2,828 | +26 | +0.9% | 188,300 |
2017/12/06 | 2,827 | 2,830 | 2,797 | 2,802 | -32 | -1.1% | 140,600 |
2017/12/05 | 2,783 | 2,837 | 2,783 | 2,834 | +43 | +1.5% | 183,300 |
2017/12/04 | 2,805 | 2,825 | 2,788 | 2,791 | -13 | -0.5% | 122,400 |
2017/12/01 | 2,796 | 2,818 | 2,772 | 2,804 | +1 | ±0% | 204,700 |
2017/11/30 | 2,711 | 2,813 | 2,701 | 2,803 | +84 | +3.1% | 413,500 |
2017/11/29 | 2,681 | 2,720 | 2,668 | 2,719 | +52 | +1.9% | 195,300 |
2017/11/28 | 2,676 | 2,678 | 2,664 | 2,667 | -9 | -0.3% | 140,700 |
2017/11/27 | 2,670 | 2,682 | 2,663 | 2,676 | +14 | +0.5% | 189,900 |
2017/11/24 | 2,647 | 2,662 | 2,642 | 2,662 | +17 | +0.6% | 149,000 |
2017/11/22 | 2,676 | 2,676 | 2,643 | 2,645 | -16 | -0.6% | 235,200 |
2017/11/21 | 2,674 | 2,677 | 2,658 | 2,661 | -12 | -0.4% | 145,500 |
2017/11/20 | 2,670 | 2,675 | 2,655 | 2,673 | ±0 | ±0% | 201,900 |
2017/11/17 | 2,698 | 2,704 | 2,658 | 2,673 | -12 | -0.4% | 296,400 |
2017/11/16 | 2,655 | 2,693 | 2,643 | 2,685 | +27 | +1% | 305,100 |
1651~
1700
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