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 |
|---|---|---|---|---|---|---|---|
| 2013/11/08 | 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 |
| 2013/10/16 | 1,830 | 1,840 | 1,825 | 1,835 | +5 | +0.3% | 44,000 |
| 2013/10/15 | 1,840 | 1,845 | 1,825 | 1,830 | -10 | -0.5% | 50,400 |
| 2013/10/11 | 1,840 | 1,850 | 1,830 | 1,840 | +20 | +1.1% | 101,600 |
| 2013/10/10 | 1,815 | 1,825 | 1,805 | 1,820 | +5 | +0.3% | 88,600 |
| 2013/10/09 | 1,810 | 1,820 | 1,800 | 1,815 | +5 | +0.3% | 76,000 |
| 2013/10/08 | 1,805 | 1,820 | 1,805 | 1,810 | +5 | +0.3% | 82,800 |
| 2013/10/07 | 1,825 | 1,835 | 1,805 | 1,805 | -20 | -1.1% | 88,400 |
| 2013/10/04 | 1,830 | 1,835 | 1,820 | 1,825 | -5 | -0.3% | 116,400 |
| 2013/10/03 | 1,835 | 1,850 | 1,830 | 1,830 | ±0 | ±0% | 71,800 |
| 2013/10/02 | 1,850 | 1,850 | 1,830 | 1,830 | -15 | -0.8% | 85,400 |
| 2013/10/01 | 1,850 | 1,855 | 1,840 | 1,845 | -10 | -0.5% | 106,400 |
| 2013/09/30 | 1,860 | 1,870 | 1,845 | 1,855 | -20 | -1.1% | 121,200 |
| 2013/09/27 | 1,895 | 1,895 | 1,870 | 1,875 | -20 | -1.1% | 67,800 |
| 2013/09/26 | 1,890 | 1,895 | 1,865 | 1,895 | -15 | -0.8% | 293,800 |
| 2013/09/25 | 1,930 | 1,930 | 1,900 | 1,910 | -25 | -1.3% | 529,200 |
| 2013/09/24 | 1,935 | 1,945 | 1,930 | 1,935 | -5 | -0.3% | 146,000 |
| 2013/09/20 | 1,945 | 1,950 | 1,935 | 1,940 | ±0 | ±0% | 175,000 |
| 2013/09/19 | 1,910 | 1,940 | 1,905 | 1,940 | +35 | +1.8% | 110,000 |
| 2013/09/18 | 1,910 | 1,915 | 1,900 | 1,905 | -5 | -0.3% | 210,800 |
| 2013/09/17 | 1,925 | 1,925 | 1,905 | 1,910 | -15 | -0.8% | 156,600 |
| 2013/09/13 | 1,900 | 1,925 | 1,900 | 1,925 | +20 | +1% | 232,600 |
| 2013/09/12 | 1,905 | 1,910 | 1,895 | 1,905 | ±0 | ±0% | 75,400 |
| 2013/09/11 | 1,930 | 1,940 | 1,900 | 1,905 | -20 | -1% | 95,000 |
| 2013/09/10 | 1,900 | 1,925 | 1,895 | 1,925 | +25 | +1.3% | 92,800 |
| 2013/09/09 | 1,900 | 1,910 | 1,880 | 1,900 | +25 | +1.3% | 128,400 |
| 2013/09/06 | 1,880 | 1,885 | 1,865 | 1,875 | -5 | -0.3% | 89,800 |
| 2013/09/05 | 1,895 | 1,895 | 1,870 | 1,880 | -10 | -0.5% | 60,800 |
| 2013/09/04 | 1,880 | 1,890 | 1,865 | 1,890 | ±0 | ±0% | 58,200 |
| 2013/09/03 | 1,860 | 1,900 | 1,860 | 1,890 | +45 | +2.4% | 113,200 |
| 2013/09/02 | 1,840 | 1,860 | 1,835 | 1,845 | +15 | +0.8% | 76,200 |
| 2013/08/30 | 1,875 | 1,880 | 1,830 | 1,830 | -35 | -1.9% | 133,200 |
| 2013/08/29 | 1,875 | 1,880 | 1,855 | 1,865 | -15 | -0.8% | 92,600 |
| 2013/08/28 | 1,870 | 1,890 | 1,850 | 1,880 | ±0 | ±0% | 121,600 |
| 2013/08/27 | 1,875 | 1,885 | 1,870 | 1,880 | ±0 | ±0% | 34,400 |
2701～
2750
件表示中 / 6842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 | 247,800円 | +8.6% | +12.6% | 1.41% | 13.24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 | 175,400円 | +14.1% | +22.5% | 1.71% | 11.86倍 | 0.77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 | 517,100円 | +5.8% | +7.8% | 3.95% | 10.18倍 | 0.96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 | 193,600円 | +12.5% | +6.0% | 2.79% | 14.18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 | 249,100円 | +8.0% | +13.4% | 2.41% | 11.73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
