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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 2,338 | 2,346.5 | 2,304.5 | 2,308.5 | -8 | -0.3% | 218,900 |
| 2024/10/16 | 2,330 | 2,351 | 2,316.5 | 2,316.5 | -33 | -1.4% | 195,200 |
| 2024/10/15 | 2,285 | 2,354 | 2,272.5 | 2,349.5 | +65 | +2.8% | 430,300 |
| 2024/10/11 | 2,288 | 2,300 | 2,283 | 2,284.5 | -16 | -0.7% | 217,400 |
| 2024/10/10 | 2,300 | 2,319 | 2,289 | 2,300.5 | +0.5 | ±0% | 147,600 |
| 2024/10/09 | 2,331.5 | 2,343.5 | 2,295.5 | 2,300 | -36.5 | -1.6% | 239,600 |
| 2024/10/08 | 2,348 | 2,356.5 | 2,329.5 | 2,336.5 | -26 | -1.1% | 153,300 |
| 2024/10/07 | 2,373.5 | 2,378 | 2,360 | 2,362.5 | +5 | +0.2% | 156,200 |
| 2024/10/04 | 2,351 | 2,366 | 2,342.5 | 2,357.5 | +6.5 | +0.3% | 114,900 |
| 2024/10/03 | 2,350 | 2,364 | 2,343 | 2,351 | +43 | +1.9% | 196,600 |
| 2024/10/02 | 2,339 | 2,367.5 | 2,303 | 2,308 | -39 | -1.7% | 306,500 |
| 2024/10/01 | 2,370.5 | 2,373.5 | 2,342.5 | 2,347 | -12.5 | -0.5% | 191,500 |
| 2024/09/30 | 2,355 | 2,384.5 | 2,324 | 2,359.5 | -45.5 | -1.9% | 308,700 |
| 2024/09/27 | 2,392 | 2,433 | 2,378 | 2,405 | +9.5 | +0.4% | 1,421,200 |
| 2024/09/26 | 2,379 | 2,399 | 2,356 | 2,395.5 | +29 | +1.2% | 1,923,000 |
| 2024/09/25 | 2,361 | 2,379 | 2,337 | 2,366.5 | +21 | +0.9% | 1,164,500 |
| 2024/09/24 | 2,353 | 2,359 | 2,341.5 | 2,345.5 | -3.5 | -0.1% | 1,143,900 |
| 2024/09/20 | 2,385 | 2,385 | 2,335.5 | 2,349 | -7.5 | -0.3% | 678,300 |
| 2024/09/19 | 2,375 | 2,379 | 2,355.5 | 2,356.5 | +13.5 | +0.6% | 544,600 |
| 2024/09/18 | 2,359 | 2,368 | 2,321.5 | 2,343 | -15.5 | -0.7% | 328,200 |
| 2024/09/17 | 2,351.5 | 2,366.5 | 2,323 | 2,358.5 | +7 | +0.3% | 433,700 |
| 2024/09/13 | 2,347 | 2,359 | 2,334 | 2,351.5 | -10 | -0.4% | 350,100 |
| 2024/09/12 | 2,351.5 | 2,379 | 2,340 | 2,361.5 | +37.5 | +1.6% | 353,500 |
| 2024/09/11 | 2,353 | 2,353 | 2,309 | 2,324 | -38 | -1.6% | 243,500 |
| 2024/09/10 | 2,330.5 | 2,386 | 2,320.5 | 2,362 | +44.5 | +1.9% | 306,600 |
| 2024/09/09 | 2,286 | 2,328.5 | 2,281 | 2,317.5 | -18.5 | -0.8% | 326,800 |
| 2024/09/06 | 2,345.5 | 2,364.5 | 2,323 | 2,336 | -20 | -0.8% | 228,400 |
| 2024/09/05 | 2,334 | 2,398 | 2,325 | 2,356 | +6 | +0.3% | 241,600 |
| 2024/09/04 | 2,356 | 2,380 | 2,341.5 | 2,350 | -40.5 | -1.7% | 290,000 |
| 2024/09/03 | 2,347 | 2,392 | 2,347 | 2,390.5 | +37 | +1.6% | 220,400 |
| 2024/09/02 | 2,377 | 2,377 | 2,341 | 2,353.5 | -6 | -0.3% | 244,700 |
| 2024/08/30 | 2,344.5 | 2,370.5 | 2,344.5 | 2,359.5 | +8 | +0.3% | 174,900 |
| 2024/08/29 | 2,368 | 2,371 | 2,334 | 2,351.5 | -16.5 | -0.7% | 209,200 |
| 2024/08/28 | 2,370 | 2,385 | 2,355 | 2,368 | -10.5 | -0.4% | 120,700 |
| 2024/08/27 | 2,378 | 2,384 | 2,362 | 2,378.5 | +16 | +0.7% | 171,100 |
| 2024/08/26 | 2,351 | 2,363 | 2,336.5 | 2,362.5 | +11.5 | +0.5% | 119,700 |
| 2024/08/23 | 2,346.5 | 2,356 | 2,336 | 2,351 | +5 | +0.2% | 149,100 |
| 2024/08/22 | 2,352 | 2,364 | 2,336 | 2,346 | -8.5 | -0.4% | 118,200 |
| 2024/08/21 | 2,358 | 2,386 | 2,354.5 | 2,354.5 | -25.5 | -1.1% | 95,500 |
| 2024/08/20 | 2,353.5 | 2,380 | 2,334 | 2,380 | +58 | +2.5% | 132,200 |
| 2024/08/19 | 2,340 | 2,354.5 | 2,316.5 | 2,322 | -33.5 | -1.4% | 172,400 |
| 2024/08/16 | 2,340 | 2,360 | 2,337 | 2,355.5 | +33.5 | +1.4% | 167,900 |
| 2024/08/15 | 2,325 | 2,341 | 2,314 | 2,322 | -7.5 | -0.3% | 178,400 |
| 2024/08/14 | 2,294.5 | 2,334.5 | 2,291 | 2,329.5 | +32.5 | +1.4% | 140,400 |
| 2024/08/13 | 2,281.5 | 2,297 | 2,266 | 2,297 | +36.5 | +1.6% | 179,800 |
| 2024/08/09 | 2,326 | 2,327.5 | 2,246 | 2,260.5 | -60 | -2.6% | 472,200 |
| 2024/08/08 | 2,312.5 | 2,365.5 | 2,300.5 | 2,320.5 | -17 | -0.7% | 246,600 |
| 2024/08/07 | 2,340 | 2,409 | 2,320.5 | 2,337.5 | -17 | -0.7% | 286,800 |
| 2024/08/06 | 2,262.5 | 2,383.5 | 2,257.5 | 2,354.5 | +203 | +9.4% | 453,200 |
| 2024/08/05 | 2,220 | 2,311.5 | 2,130 | 2,151.5 | -210.5 | -8.9% | 545,300 |
151～
200
件表示中 / 6965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 | 216,200円 | +2.3% | -16.8% | 1.85% | 12.95倍 | 0.79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 | 162,000円 | +2.8% | -10.8% | 2.47% | 12.22倍 | 0.69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 |
| センコーＧＨＤ | 175,600円 | +6.5% | +12.5% | 2.85% | 13.88倍 | 1.39倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 相鉄ＨＤ | 215,100円 | +8.3% | -6.6% | 3.02% | 9.69倍 | 1.13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 |
| 西 鉄 | 216,200円 | +6.0% | -17.9% | 1.85% | 7.90倍 | 0.67倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
市場注目の銘柄
チャート関連のコラム
