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 |
|---|---|---|---|---|---|---|---|
| 2013/12/27 | 1,815 | 1,850 | 1,815 | 1,845 | +35 | +1.9% | 102,200 |
| 2013/12/26 | 1,785 | 1,820 | 1,780 | 1,810 | +25 | +1.4% | 141,600 |
| 2013/12/25 | 1,790 | 1,800 | 1,775 | 1,785 | -10 | -0.6% | 241,800 |
| 2013/12/24 | 1,800 | 1,800 | 1,785 | 1,795 | -5 | -0.3% | 211,400 |
| 2013/12/20 | 1,800 | 1,810 | 1,800 | 1,800 | -10 | -0.6% | 191,200 |
| 2013/12/19 | 1,815 | 1,820 | 1,800 | 1,810 | ±0 | ±0% | 151,600 |
| 2013/12/18 | 1,795 | 1,815 | 1,795 | 1,810 | +5 | +0.3% | 173,800 |
| 2013/12/17 | 1,795 | 1,805 | 1,795 | 1,805 | +15 | +0.8% | 101,000 |
| 2013/12/16 | 1,800 | 1,805 | 1,790 | 1,790 | -10 | -0.6% | 114,800 |
| 2013/12/13 | 1,800 | 1,810 | 1,800 | 1,800 | -5 | -0.3% | 307,400 |
| 2013/12/12 | 1,810 | 1,820 | 1,800 | 1,805 | -10 | -0.6% | 90,600 |
| 2013/12/11 | 1,810 | 1,820 | 1,810 | 1,815 | ±0 | ±0% | 55,000 |
| 2013/12/10 | 1,820 | 1,820 | 1,810 | 1,815 | +5 | +0.3% | 83,800 |
| 2013/12/09 | 1,820 | 1,825 | 1,805 | 1,810 | ±0 | ±0% | 97,600 |
| 2013/12/06 | 1,810 | 1,820 | 1,810 | 1,810 | +5 | +0.3% | 56,000 |
| 2013/12/05 | 1,810 | 1,825 | 1,805 | 1,805 | -10 | -0.6% | 104,800 |
| 2013/12/04 | 1,825 | 1,830 | 1,815 | 1,815 | -10 | -0.5% | 111,600 |
| 2013/12/03 | 1,835 | 1,840 | 1,825 | 1,825 | ±0 | ±0% | 70,000 |
| 2013/12/02 | 1,830 | 1,835 | 1,825 | 1,825 | -5 | -0.3% | 106,600 |
| 2013/11/29 | 1,850 | 1,855 | 1,830 | 1,830 | -20 | -1.1% | 154,400 |
| 2013/11/28 | 1,855 | 1,855 | 1,840 | 1,850 | ±0 | ±0% | 63,400 |
| 2013/11/27 | 1,850 | 1,855 | 1,845 | 1,850 | ±0 | ±0% | 56,000 |
| 2013/11/26 | 1,855 | 1,860 | 1,845 | 1,850 | -10 | -0.5% | 37,600 |
| 2013/11/25 | 1,850 | 1,860 | 1,845 | 1,860 | +10 | +0.5% | 63,400 |
| 2013/11/22 | 1,860 | 1,860 | 1,845 | 1,850 | -5 | -0.3% | 63,600 |
| 2013/11/21 | 1,855 | 1,855 | 1,845 | 1,855 | +15 | +0.8% | 69,400 |
| 2013/11/20 | 1,830 | 1,850 | 1,825 | 1,840 | +10 | +0.5% | 102,800 |
| 2013/11/19 | 1,825 | 1,840 | 1,825 | 1,830 | ±0 | ±0% | 58,400 |
| 2013/11/18 | 1,845 | 1,850 | 1,830 | 1,830 | -25 | -1.3% | 98,600 |
| 2013/11/15 | 1,845 | 1,855 | 1,840 | 1,855 | +10 | +0.5% | 96,600 |
| 2013/11/14 | 1,835 | 1,845 | 1,825 | 1,845 | +20 | +1.1% | 69,800 |
| 2013/11/13 | 1,840 | 1,845 | 1,825 | 1,825 | -25 | -1.4% | 70,000 |
| 2013/11/12 | 1,830 | 1,850 | 1,825 | 1,850 | +20 | +1.1% | 79,400 |
| 2013/11/11 | 1,835 | 1,835 | 1,820 | 1,830 | +10 | +0.5% | 56,600 |
| 2013/11/08 | 1,815 | 1,825 | 1,815 | 1,820 | ±0 | ±0% | 64,000 |
| 2013/11/07 | 1,840 | 1,840 | 1,815 | 1,820 | -30 | -1.6% | 102,400 |
| 2013/11/06 | 1,825 | 1,860 | 1,825 | 1,850 | +20 | +1.1% | 71,000 |
| 2013/11/05 | 1,850 | 1,850 | 1,820 | 1,830 | ±0 | ±0% | 96,200 |
| 2013/11/01 | 1,825 | 1,845 | 1,825 | 1,830 | -5 | -0.3% | 61,400 |
| 2013/10/31 | 1,835 | 1,845 | 1,830 | 1,835 | -5 | -0.3% | 66,200 |
| 2013/10/30 | 1,815 | 1,845 | 1,815 | 1,840 | +20 | +1.1% | 126,800 |
| 2013/10/29 | 1,825 | 1,835 | 1,815 | 1,820 | -15 | -0.8% | 71,000 |
| 2013/10/28 | 1,820 | 1,840 | 1,815 | 1,835 | +20 | +1.1% | 73,000 |
| 2013/10/25 | 1,840 | 1,840 | 1,815 | 1,815 | -20 | -1.1% | 82,800 |
| 2013/10/24 | 1,825 | 1,840 | 1,815 | 1,835 | +10 | +0.5% | 66,000 |
| 2013/10/23 | 1,845 | 1,860 | 1,825 | 1,825 | -20 | -1.1% | 53,000 |
| 2013/10/22 | 1,840 | 1,850 | 1,840 | 1,845 | +5 | +0.3% | 39,200 |
| 2013/10/21 | 1,855 | 1,860 | 1,830 | 1,840 | -10 | -0.5% | 52,400 |
| 2013/10/18 | 1,845 | 1,860 | 1,845 | 1,850 | +5 | +0.3% | 60,000 |
| 2013/10/17 | 1,840 | 1,845 | 1,835 | 1,845 | +10 | +0.5% | 54,200 |
2651～
2700
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
