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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 3,350 | 3,400 | 3,345 | 3,380 | -55 | -1.6% | 281,000 |
| 2016/02/08 | 3,355 | 3,460 | 3,325 | 3,435 | +75 | +2.2% | 166,600 |
| 2016/02/05 | 3,360 | 3,380 | 3,310 | 3,360 | -50 | -1.5% | 228,400 |
| 2016/02/04 | 3,485 | 3,510 | 3,395 | 3,410 | -110 | -3.1% | 236,200 |
| 2016/02/03 | 3,500 | 3,545 | 3,460 | 3,520 | -55 | -1.5% | 297,400 |
| 2016/02/02 | 3,575 | 3,605 | 3,555 | 3,575 | -20 | -0.6% | 257,600 |
| 2016/02/01 | 3,515 | 3,620 | 3,510 | 3,595 | +60 | +1.7% | 315,400 |
| 2016/01/29 | 3,465 | 3,535 | 3,415 | 3,535 | +85 | +2.5% | 276,000 |
| 2016/01/28 | 3,425 | 3,465 | 3,400 | 3,450 | +25 | +0.7% | 138,200 |
| 2016/01/27 | 3,425 | 3,430 | 3,370 | 3,425 | +80 | +2.4% | 152,800 |
| 2016/01/26 | 3,320 | 3,410 | 3,320 | 3,345 | -20 | -0.6% | 157,800 |
| 2016/01/25 | 3,335 | 3,395 | 3,325 | 3,365 | +40 | +1.2% | 215,600 |
| 2016/01/22 | 3,280 | 3,330 | 3,200 | 3,325 | +145 | +4.6% | 278,400 |
| 2016/01/21 | 3,265 | 3,310 | 3,175 | 3,180 | -95 | -2.9% | 278,400 |
| 2016/01/20 | 3,430 | 3,430 | 3,270 | 3,275 | -140 | -4.1% | 268,600 |
| 2016/01/19 | 3,445 | 3,475 | 3,380 | 3,415 | -45 | -1.3% | 267,600 |
| 2016/01/18 | 3,440 | 3,470 | 3,430 | 3,460 | -40 | -1.1% | 179,800 |
| 2016/01/15 | 3,505 | 3,535 | 3,465 | 3,500 | +40 | +1.2% | 292,200 |
| 2016/01/14 | 3,445 | 3,465 | 3,390 | 3,460 | -45 | -1.3% | 233,200 |
| 2016/01/13 | 3,460 | 3,510 | 3,415 | 3,505 | +125 | +3.7% | 274,600 |
| 2016/01/12 | 3,425 | 3,460 | 3,375 | 3,380 | -80 | -2.3% | 324,800 |
| 2016/01/08 | 3,465 | 3,525 | 3,425 | 3,460 | -35 | -1% | 277,600 |
| 2016/01/07 | 3,500 | 3,570 | 3,465 | 3,495 | +5 | +0.1% | 240,400 |
| 2016/01/06 | 3,515 | 3,560 | 3,455 | 3,490 | -25 | -0.7% | 226,400 |
| 2016/01/05 | 3,475 | 3,555 | 3,440 | 3,515 | +30 | +0.9% | 287,800 |
| 2016/01/04 | 3,580 | 3,580 | 3,480 | 3,485 | -100 | -2.8% | 175,200 |
| 2015/12/30 | 3,555 | 3,585 | 3,525 | 3,585 | +25 | +0.7% | 159,200 |
| 2015/12/29 | 3,525 | 3,560 | 3,485 | 3,560 | +25 | +0.7% | 191,600 |
| 2015/12/28 | 3,495 | 3,545 | 3,495 | 3,535 | +40 | +1.1% | 211,000 |
| 2015/12/25 | 3,500 | 3,535 | 3,465 | 3,495 | -10 | -0.3% | 193,400 |
| 2015/12/24 | 3,520 | 3,560 | 3,505 | 3,505 | -5 | -0.1% | 331,000 |
| 2015/12/22 | 3,430 | 3,520 | 3,425 | 3,510 | +75 | +2.2% | 486,600 |
| 2015/12/21 | 3,400 | 3,455 | 3,380 | 3,435 | +35 | +1% | 314,200 |
| 2015/12/18 | 3,395 | 3,470 | 3,390 | 3,400 | -30 | -0.9% | 422,400 |
| 2015/12/17 | 3,350 | 3,450 | 3,350 | 3,430 | +105 | +3.2% | 362,400 |
| 2015/12/16 | 3,290 | 3,330 | 3,260 | 3,325 | +75 | +2.3% | 336,600 |
| 2015/12/15 | 3,300 | 3,330 | 3,245 | 3,250 | -55 | -1.7% | 195,200 |
| 2015/12/14 | 3,235 | 3,310 | 3,210 | 3,305 | +30 | +0.9% | 285,200 |
| 2015/12/11 | 3,215 | 3,305 | 3,215 | 3,275 | +30 | +0.9% | 442,600 |
| 2015/12/10 | 3,225 | 3,260 | 3,220 | 3,245 | -10 | -0.3% | 276,400 |
| 2015/12/09 | 3,245 | 3,270 | 3,205 | 3,255 | ±0 | ±0% | 322,000 |
| 2015/12/08 | 3,225 | 3,265 | 3,220 | 3,255 | +35 | +1.1% | 344,600 |
| 2015/12/07 | 3,185 | 3,225 | 3,185 | 3,220 | +70 | +2.2% | 222,800 |
| 2015/12/04 | 3,150 | 3,155 | 3,120 | 3,150 | -30 | -0.9% | 198,200 |
| 2015/12/03 | 3,200 | 3,220 | 3,170 | 3,180 | -45 | -1.4% | 173,200 |
| 2015/12/02 | 3,205 | 3,235 | 3,190 | 3,225 | +20 | +0.6% | 236,600 |
| 2015/12/01 | 3,185 | 3,210 | 3,180 | 3,205 | +10 | +0.3% | 229,000 |
| 2015/11/30 | 3,185 | 3,205 | 3,170 | 3,195 | +35 | +1.1% | 254,600 |
| 2015/11/27 | 3,175 | 3,195 | 3,150 | 3,160 | -5 | -0.2% | 189,000 |
| 2015/11/26 | 3,155 | 3,185 | 3,145 | 3,165 | +10 | +0.3% | 174,400 |
2151～
2200
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 | 246,600円 | +8.6% | +12.6% | 1.42% | 13.17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 | 174,400円 | +14.1% | +22.5% | 1.72% | 11.79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 | 519,300円 | +5.8% | +7.8% | 3.93% | 10.22倍 | 0.97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 | 194,500円 | +12.5% | +6.0% | 2.78% | 14.24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 | 248,100円 | +8.0% | +13.4% | 2.42% | 11.68倍 | 1.38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
