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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 1,990 | 2,010 | 1,980 | 1,990 | +5 | +0.3% | 451,800 |
| 2014/03/14 | 1,970 | 2,000 | 1,960 | 1,985 | ±0 | ±0% | 533,800 |
| 2014/03/13 | 1,995 | 2,005 | 1,980 | 1,985 | -10 | -0.5% | 283,800 |
| 2014/03/12 | 1,985 | 2,000 | 1,980 | 1,995 | -10 | -0.5% | 175,000 |
| 2014/03/11 | 2,010 | 2,010 | 1,975 | 2,005 | ±0 | ±0% | 194,000 |
| 2014/03/10 | 1,980 | 2,005 | 1,970 | 2,005 | +20 | +1% | 395,400 |
| 2014/03/07 | 1,940 | 1,985 | 1,940 | 1,985 | +50 | +2.6% | 346,400 |
| 2014/03/06 | 1,920 | 1,935 | 1,910 | 1,935 | ±0 | ±0% | 302,400 |
| 2014/03/05 | 1,925 | 1,940 | 1,915 | 1,935 | +15 | +0.8% | 161,000 |
| 2014/03/04 | 1,885 | 1,925 | 1,885 | 1,920 | +25 | +1.3% | 154,000 |
| 2014/03/03 | 1,895 | 1,895 | 1,875 | 1,895 | ±0 | ±0% | 114,400 |
| 2014/02/28 | 1,895 | 1,905 | 1,875 | 1,895 | +10 | +0.5% | 133,000 |
| 2014/02/27 | 1,895 | 1,900 | 1,880 | 1,885 | -15 | -0.8% | 87,000 |
| 2014/02/26 | 1,900 | 1,915 | 1,890 | 1,900 | -15 | -0.8% | 98,800 |
| 2014/02/25 | 1,900 | 1,915 | 1,900 | 1,915 | +20 | +1.1% | 106,600 |
| 2014/02/24 | 1,895 | 1,925 | 1,870 | 1,895 | +5 | +0.3% | 201,800 |
| 2014/02/21 | 1,860 | 1,895 | 1,860 | 1,890 | +45 | +2.4% | 229,600 |
| 2014/02/20 | 1,855 | 1,855 | 1,835 | 1,845 | -15 | -0.8% | 108,800 |
| 2014/02/19 | 1,855 | 1,875 | 1,850 | 1,860 | -10 | -0.5% | 71,600 |
| 2014/02/18 | 1,850 | 1,870 | 1,840 | 1,870 | +15 | +0.8% | 106,600 |
| 2014/02/17 | 1,830 | 1,855 | 1,825 | 1,855 | +15 | +0.8% | 47,400 |
| 2014/02/14 | 1,860 | 1,865 | 1,825 | 1,840 | -15 | -0.8% | 114,600 |
| 2014/02/13 | 1,845 | 1,865 | 1,840 | 1,855 | +5 | +0.3% | 160,200 |
| 2014/02/12 | 1,815 | 1,850 | 1,815 | 1,850 | +35 | +1.9% | 117,400 |
| 2014/02/10 | 1,825 | 1,825 | 1,805 | 1,815 | ±0 | ±0% | 61,200 |
| 2014/02/07 | 1,805 | 1,820 | 1,795 | 1,815 | +30 | +1.7% | 97,600 |
| 2014/02/06 | 1,795 | 1,800 | 1,785 | 1,785 | ±0 | ±0% | 103,000 |
| 2014/02/05 | 1,770 | 1,795 | 1,760 | 1,785 | +25 | +1.4% | 215,000 |
| 2014/02/04 | 1,790 | 1,790 | 1,760 | 1,760 | -40 | -2.2% | 270,400 |
| 2014/02/03 | 1,800 | 1,815 | 1,795 | 1,800 | ±0 | ±0% | 80,200 |
| 2014/01/31 | 1,800 | 1,805 | 1,785 | 1,800 | +10 | +0.6% | 103,400 |
| 2014/01/30 | 1,805 | 1,805 | 1,785 | 1,790 | -30 | -1.6% | 149,200 |
| 2014/01/29 | 1,795 | 1,820 | 1,795 | 1,820 | +40 | +2.2% | 89,600 |
| 2014/01/28 | 1,785 | 1,795 | 1,780 | 1,780 | -5 | -0.3% | 154,200 |
| 2014/01/27 | 1,800 | 1,800 | 1,785 | 1,785 | -30 | -1.7% | 178,200 |
| 2014/01/24 | 1,825 | 1,830 | 1,810 | 1,815 | -15 | -0.8% | 220,400 |
| 2014/01/23 | 1,845 | 1,845 | 1,830 | 1,830 | -15 | -0.8% | 76,800 |
| 2014/01/22 | 1,840 | 1,850 | 1,835 | 1,845 | ±0 | ±0% | 52,600 |
| 2014/01/21 | 1,850 | 1,855 | 1,840 | 1,845 | ±0 | ±0% | 51,000 |
| 2014/01/20 | 1,845 | 1,855 | 1,835 | 1,845 | +5 | +0.3% | 66,600 |
| 2014/01/17 | 1,835 | 1,845 | 1,830 | 1,840 | +5 | +0.3% | 30,400 |
| 2014/01/16 | 1,835 | 1,860 | 1,830 | 1,835 | ±0 | ±0% | 127,600 |
| 2014/01/15 | 1,820 | 1,835 | 1,815 | 1,835 | +20 | +1.1% | 95,600 |
| 2014/01/14 | 1,825 | 1,830 | 1,810 | 1,815 | -20 | -1.1% | 100,000 |
| 2014/01/10 | 1,830 | 1,840 | 1,825 | 1,835 | ±0 | ±0% | 100,600 |
| 2014/01/09 | 1,850 | 1,850 | 1,830 | 1,835 | -25 | -1.3% | 72,000 |
| 2014/01/08 | 1,840 | 1,860 | 1,830 | 1,860 | +30 | +1.6% | 78,800 |
| 2014/01/07 | 1,855 | 1,860 | 1,825 | 1,830 | -25 | -1.3% | 110,800 |
| 2014/01/06 | 1,855 | 1,860 | 1,845 | 1,855 | ±0 | ±0% | 92,000 |
| 2013/12/30 | 1,850 | 1,865 | 1,845 | 1,855 | +10 | +0.5% | 115,000 |
2601～
2650
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
