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 |
---|---|---|---|---|---|---|---|
2016/07/06 | 2,895 | 2,935 | 2,865 | 2,935 | +10 | +0.3% | 149,200 |
2016/07/05 | 2,915 | 2,930 | 2,900 | 2,925 | +5 | +0.2% | 156,000 |
2016/07/04 | 2,925 | 2,925 | 2,890 | 2,920 | -10 | -0.3% | 120,400 |
2016/07/01 | 2,920 | 2,940 | 2,905 | 2,930 | +45 | +1.6% | 159,600 |
2016/06/30 | 2,925 | 2,940 | 2,885 | 2,885 | -30 | -1% | 218,000 |
2016/06/29 | 2,875 | 2,930 | 2,845 | 2,915 | +40 | +1.4% | 217,400 |
2016/06/28 | 2,750 | 2,890 | 2,750 | 2,875 | +80 | +2.9% | 257,400 |
2016/06/27 | 2,650 | 2,800 | 2,650 | 2,795 | +150 | +5.7% | 195,400 |
2016/06/24 | 2,825 | 2,845 | 2,625 | 2,645 | -160 | -5.7% | 342,800 |
2016/06/23 | 2,825 | 2,835 | 2,790 | 2,805 | ±0 | ±0% | 107,200 |
2016/06/22 | 2,820 | 2,825 | 2,790 | 2,805 | -35 | -1.2% | 154,000 |
2016/06/21 | 2,815 | 2,840 | 2,805 | 2,840 | +10 | +0.4% | 149,600 |
2016/06/20 | 2,815 | 2,855 | 2,815 | 2,830 | +45 | +1.6% | 128,400 |
2016/06/17 | 2,845 | 2,865 | 2,775 | 2,785 | -30 | -1.1% | 293,200 |
2016/06/16 | 2,870 | 2,890 | 2,810 | 2,815 | -65 | -2.3% | 180,400 |
2016/06/15 | 2,875 | 2,900 | 2,850 | 2,880 | +30 | +1.1% | 198,600 |
2016/06/14 | 2,895 | 2,910 | 2,835 | 2,850 | -45 | -1.6% | 202,600 |
2016/06/13 | 2,925 | 2,940 | 2,885 | 2,895 | -95 | -3.2% | 186,800 |
2016/06/10 | 3,025 | 3,030 | 2,965 | 2,990 | -20 | -0.7% | 226,400 |
2016/06/09 | 3,035 | 3,050 | 2,990 | 3,010 | -45 | -1.5% | 156,800 |
2016/06/08 | 3,045 | 3,060 | 3,010 | 3,055 | -5 | -0.2% | 267,200 |
2016/06/07 | 3,015 | 3,070 | 3,015 | 3,060 | +25 | +0.8% | 183,800 |
2016/06/06 | 2,970 | 3,040 | 2,950 | 3,035 | +35 | +1.2% | 362,600 |
2016/06/03 | 2,860 | 3,000 | 2,860 | 3,000 | +140 | +4.9% | 395,800 |
2016/06/02 | 2,845 | 2,885 | 2,830 | 2,860 | -5 | -0.2% | 317,600 |
2016/06/01 | 2,870 | 2,880 | 2,835 | 2,865 | -45 | -1.5% | 268,600 |
2016/05/31 | 2,900 | 2,920 | 2,885 | 2,910 | -10 | -0.3% | 179,600 |
2016/05/30 | 2,870 | 2,930 | 2,865 | 2,920 | +75 | +2.6% | 195,000 |
2016/05/27 | 2,850 | 2,855 | 2,825 | 2,845 | +5 | +0.2% | 119,600 |
2016/05/26 | 2,820 | 2,865 | 2,810 | 2,840 | +50 | +1.8% | 194,400 |
2016/05/25 | 2,820 | 2,830 | 2,790 | 2,790 | -5 | -0.2% | 113,800 |
2016/05/24 | 2,805 | 2,820 | 2,790 | 2,795 | -20 | -0.7% | 153,800 |
2016/05/23 | 2,805 | 2,820 | 2,785 | 2,815 | -5 | -0.2% | 170,400 |
2016/05/20 | 2,800 | 2,825 | 2,785 | 2,820 | +15 | +0.5% | 220,800 |
2016/05/19 | 2,865 | 2,865 | 2,785 | 2,805 | -70 | -2.4% | 370,800 |
2016/05/18 | 2,825 | 2,885 | 2,825 | 2,875 | +45 | +1.6% | 237,000 |
2016/05/17 | 2,780 | 2,850 | 2,775 | 2,830 | +60 | +2.2% | 210,400 |
2016/05/16 | 2,820 | 2,830 | 2,765 | 2,770 | -40 | -1.4% | 150,000 |
2016/05/13 | 2,825 | 2,840 | 2,800 | 2,810 | -15 | -0.5% | 152,800 |
2016/05/12 | 2,780 | 2,830 | 2,780 | 2,825 | +40 | +1.4% | 204,400 |
2016/05/11 | 2,840 | 2,850 | 2,775 | 2,785 | -30 | -1.1% | 193,800 |
2016/05/10 | 2,795 | 2,835 | 2,785 | 2,815 | +40 | +1.4% | 296,200 |
2016/05/09 | 2,805 | 2,815 | 2,770 | 2,775 | -30 | -1.1% | 220,800 |
2016/05/06 | 2,825 | 2,850 | 2,790 | 2,805 | -5 | -0.2% | 249,800 |
2016/05/02 | 2,855 | 2,870 | 2,790 | 2,810 | -95 | -3.3% | 363,600 |
2016/04/28 | 2,970 | 2,985 | 2,875 | 2,905 | -25 | -0.9% | 284,400 |
2016/04/27 | 2,990 | 3,005 | 2,930 | 2,930 | -70 | -2.3% | 155,200 |
2016/04/26 | 2,975 | 3,010 | 2,965 | 3,000 | ±0 | ±0% | 134,000 |
2016/04/25 | 3,005 | 3,010 | 2,970 | 3,000 | -10 | -0.3% | 150,400 |
2016/04/22 | 3,020 | 3,040 | 2,965 | 3,010 | -45 | -1.5% | 288,600 |
2051~
2100
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