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 |
---|---|---|---|---|---|---|---|
2017/11/15 | 2,718 | 2,718 | 2,644 | 2,658 | -68 | -2.5% | 366,100 |
2017/11/14 | 2,740 | 2,757 | 2,724 | 2,726 | -18 | -0.7% | 228,600 |
2017/11/13 | 2,775 | 2,776 | 2,742 | 2,744 | -41 | -1.5% | 236,900 |
2017/11/10 | 2,810 | 2,819 | 2,776 | 2,785 | -53 | -1.9% | 277,700 |
2017/11/09 | 2,858 | 2,874 | 2,812 | 2,838 | -20 | -0.7% | 295,000 |
2017/11/08 | 2,829 | 2,863 | 2,829 | 2,858 | +24 | +0.8% | 245,300 |
2017/11/07 | 2,834 | 2,850 | 2,800 | 2,834 | -17 | -0.6% | 263,900 |
2017/11/06 | 2,865 | 2,879 | 2,829 | 2,851 | -9 | -0.3% | 308,000 |
2017/11/02 | 2,864 | 2,872 | 2,842 | 2,860 | -2 | -0.1% | 337,700 |
2017/11/01 | 2,950 | 2,954 | 2,850 | 2,862 | -64 | -2.2% | 486,600 |
2017/10/31 | 2,948 | 2,948 | 2,915 | 2,926 | -8 | -0.3% | 331,100 |
2017/10/30 | 2,958 | 2,959 | 2,915 | 2,934 | -22 | -0.7% | 703,500 |
2017/10/27 | 2,948 | 2,957 | 2,936 | 2,956 | +27 | +0.9% | 176,600 |
2017/10/26 | 2,930 | 2,957 | 2,925 | 2,929 | -13 | -0.4% | 201,800 |
2017/10/25 | 2,949 | 2,959 | 2,936 | 2,942 | -4 | -0.1% | 252,200 |
2017/10/24 | 2,913 | 2,948 | 2,901 | 2,946 | +25 | +0.9% | 172,800 |
2017/10/23 | 2,940 | 2,949 | 2,915 | 2,921 | +7 | +0.2% | 214,200 |
2017/10/20 | 2,930 | 2,939 | 2,914 | 2,914 | -15 | -0.5% | 178,100 |
2017/10/19 | 2,933 | 2,946 | 2,914 | 2,929 | +9 | +0.3% | 219,700 |
2017/10/18 | 2,912 | 2,936 | 2,901 | 2,920 | +12 | +0.4% | 207,300 |
2017/10/17 | 2,922 | 2,925 | 2,886 | 2,908 | +1 | ±0% | 151,400 |
2017/10/16 | 2,867 | 2,929 | 2,867 | 2,907 | +43 | +1.5% | 254,100 |
2017/10/13 | 2,861 | 2,897 | 2,843 | 2,864 | +12 | +0.4% | 254,600 |
2017/10/12 | 2,831 | 2,874 | 2,831 | 2,852 | +42 | +1.5% | 254,200 |
2017/10/11 | 2,790 | 2,826 | 2,787 | 2,810 | +1 | ±0% | 191,700 |
2017/10/10 | 2,811 | 2,840 | 2,800 | 2,809 | +2 | +0.1% | 181,300 |
2017/10/06 | 2,815 | 2,820 | 2,783 | 2,807 | +7 | +0.3% | 178,000 |
2017/10/05 | 2,822 | 2,834 | 2,791 | 2,800 | -22 | -0.8% | 183,300 |
2017/10/04 | 2,806 | 2,826 | 2,806 | 2,822 | +26 | +0.9% | 194,000 |
2017/10/03 | 2,792 | 2,805 | 2,788 | 2,796 | +14 | +0.5% | 137,600 |
2017/10/02 | 2,788 | 2,802 | 2,773 | 2,782 | -2 | -0.1% | 155,800 |
2017/09/29 | 2,776 | 2,784 | 2,753 | 2,784 | ±0 | ±0% | 162,700 |
2017/09/28 | 2,771 | 2,790 | 2,734 | 2,784 | +15 | +0.5% | 245,200 |
2017/09/27 | 2,849 | 2,850 | 2,701 | 2,769 | -121 | -4.2% | 669,500 |
2017/09/26 | 2,895 | 2,915 | 2,875 | 2,890 | ±0 | ±0% | 908,200 |
2017/09/25 | 2,875 | 2,895 | 2,855 | 2,890 | +35 | +1.2% | 958,400 |
2017/09/22 | 2,835 | 2,875 | 2,830 | 2,855 | +20 | +0.7% | 434,000 |
2017/09/21 | 2,830 | 2,845 | 2,820 | 2,835 | +20 | +0.7% | 409,800 |
2017/09/20 | 2,795 | 2,825 | 2,790 | 2,815 | +5 | +0.2% | 269,400 |
2017/09/19 | 2,790 | 2,815 | 2,780 | 2,810 | +35 | +1.3% | 272,600 |
2017/09/15 | 2,835 | 2,840 | 2,770 | 2,775 | -55 | -1.9% | 316,800 |
2017/09/14 | 2,840 | 2,840 | 2,820 | 2,830 | -5 | -0.2% | 163,600 |
2017/09/13 | 2,825 | 2,845 | 2,815 | 2,835 | +30 | +1.1% | 164,000 |
2017/09/12 | 2,810 | 2,815 | 2,795 | 2,805 | +20 | +0.7% | 156,400 |
2017/09/11 | 2,785 | 2,800 | 2,775 | 2,785 | +5 | +0.2% | 110,600 |
2017/09/08 | 2,795 | 2,800 | 2,775 | 2,780 | -25 | -0.9% | 162,200 |
2017/09/07 | 2,785 | 2,810 | 2,785 | 2,805 | +25 | +0.9% | 129,400 |
2017/09/06 | 2,765 | 2,790 | 2,750 | 2,780 | +30 | +1.1% | 132,200 |
2017/09/05 | 2,770 | 2,770 | 2,750 | 2,750 | -15 | -0.5% | 118,000 |
2017/09/04 | 2,805 | 2,805 | 2,765 | 2,765 | -45 | -1.6% | 118,600 |
1701~
1750
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