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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 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 |
| 2024/08/02 | 2,410 | 2,452.5 | 2,362 | 2,362 | -158.5 | -6.3% | 532,600 |
| 2024/08/01 | 2,625 | 2,625 | 2,497 | 2,520.5 | -142 | -5.3% | 727,000 |
| 2024/07/31 | 2,601 | 2,662.5 | 2,591.5 | 2,662.5 | +49 | +1.9% | 423,900 |
| 2024/07/30 | 2,622 | 2,627 | 2,603 | 2,613.5 | -22 | -0.8% | 212,800 |
| 2024/07/29 | 2,603.5 | 2,638.5 | 2,600 | 2,635.5 | +46.5 | +1.8% | 222,400 |
| 2024/07/26 | 2,636.5 | 2,636.5 | 2,588 | 2,589 | -33 | -1.3% | 274,300 |
| 2024/07/25 | 2,624 | 2,637 | 2,600 | 2,622 | -11.5 | -0.4% | 383,100 |
| 2024/07/24 | 2,692.5 | 2,692.5 | 2,618 | 2,633.5 | -62 | -2.3% | 350,600 |
| 2024/07/23 | 2,686.5 | 2,708 | 2,685 | 2,695.5 | +14.5 | +0.5% | 178,900 |
| 2024/07/22 | 2,678 | 2,705.5 | 2,666.5 | 2,681 | +3.5 | +0.1% | 143,700 |
| 2024/07/19 | 2,677 | 2,677.5 | 2,652 | 2,677.5 | -4.5 | -0.2% | 144,400 |
| 2024/07/18 | 2,678 | 2,707 | 2,676.5 | 2,682 | -13.5 | -0.5% | 124,400 |
201～
250
件表示中 / 7003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 | 226,900円 | +2.3% | -16.8% | 1.76% | 13.59倍 | 0.83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 | 311,600円 | +3.9% | +0.2% | 2.86% | 10.48倍 | 1.02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 |
| 名 鉄 | 164,400円 | +2.8% | -10.8% | 2.43% | 12.40倍 | 0.70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 |
| 相鉄ＨＤ | 235,700円 | +8.3% | -6.6% | 2.76% | 10.62倍 | 1.24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 |
| 鴻池運輸 | 309,000円 | +6.4% | +1.0% | 3.56% | 11.31倍 | 1.12倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
