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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,875 | 1,915 | 1,865 | 1,910 | +45 | +2.4% | 56,600 |
| 2013/08/01 | 1,840 | 1,865 | 1,835 | 1,865 | +25 | +1.4% | 47,200 |
| 2013/07/31 | 1,850 | 1,855 | 1,840 | 1,840 | -20 | -1.1% | 69,400 |
| 2013/07/30 | 1,850 | 1,870 | 1,835 | 1,860 | +10 | +0.5% | 76,400 |
| 2013/07/29 | 1,870 | 1,870 | 1,850 | 1,850 | -30 | -1.6% | 51,000 |
| 2013/07/26 | 1,890 | 1,895 | 1,880 | 1,880 | -20 | -1.1% | 61,600 |
| 2013/07/25 | 1,930 | 1,930 | 1,900 | 1,900 | -30 | -1.6% | 61,200 |
| 2013/07/24 | 1,920 | 1,930 | 1,915 | 1,930 | +5 | +0.3% | 42,000 |
| 2013/07/23 | 1,905 | 1,925 | 1,895 | 1,925 | +5 | +0.3% | 58,400 |
| 2013/07/22 | 1,920 | 1,925 | 1,900 | 1,920 | +15 | +0.8% | 39,200 |
| 2013/07/19 | 1,920 | 1,920 | 1,905 | 1,905 | -10 | -0.5% | 55,000 |
| 2013/07/18 | 1,905 | 1,920 | 1,900 | 1,915 | +5 | +0.3% | 44,000 |
| 2013/07/17 | 1,900 | 1,920 | 1,895 | 1,910 | +5 | +0.3% | 53,200 |
| 2013/07/16 | 1,905 | 1,920 | 1,905 | 1,905 | -10 | -0.5% | 23,800 |
| 2013/07/12 | 1,910 | 1,920 | 1,900 | 1,915 | +10 | +0.5% | 18,600 |
| 2013/07/11 | 1,915 | 1,935 | 1,905 | 1,905 | -5 | -0.3% | 34,600 |
| 2013/07/10 | 1,925 | 1,925 | 1,910 | 1,910 | -15 | -0.8% | 37,000 |
| 2013/07/09 | 1,905 | 1,925 | 1,900 | 1,925 | +30 | +1.6% | 32,200 |
| 2013/07/08 | 1,910 | 1,920 | 1,895 | 1,895 | -20 | -1% | 46,600 |
| 2013/07/05 | 1,905 | 1,915 | 1,895 | 1,915 | +20 | +1.1% | 34,400 |
| 2013/07/04 | 1,895 | 1,905 | 1,895 | 1,895 | -10 | -0.5% | 15,000 |
| 2013/07/03 | 1,890 | 1,910 | 1,890 | 1,905 | +20 | +1.1% | 27,200 |
| 2013/07/02 | 1,910 | 1,910 | 1,875 | 1,885 | -15 | -0.8% | 48,400 |
| 2013/07/01 | 1,905 | 1,905 | 1,870 | 1,900 | +5 | +0.3% | 43,800 |
| 2013/06/28 | 1,855 | 1,905 | 1,855 | 1,895 | +40 | +2.2% | 98,600 |
| 2013/06/27 | 1,835 | 1,855 | 1,825 | 1,855 | +30 | +1.6% | 57,000 |
| 2013/06/26 | 1,830 | 1,840 | 1,805 | 1,825 | -10 | -0.5% | 31,400 |
| 2013/06/25 | 1,820 | 1,835 | 1,810 | 1,835 | +25 | +1.4% | 39,800 |
| 2013/06/24 | 1,820 | 1,825 | 1,805 | 1,810 | -5 | -0.3% | 33,200 |
| 2013/06/21 | 1,785 | 1,815 | 1,780 | 1,815 | +20 | +1.1% | 39,800 |
| 2013/06/20 | 1,820 | 1,820 | 1,795 | 1,795 | -30 | -1.6% | 32,200 |
| 2013/06/19 | 1,820 | 1,825 | 1,810 | 1,825 | +25 | +1.4% | 36,400 |
| 2013/06/18 | 1,805 | 1,820 | 1,795 | 1,800 | +5 | +0.3% | 32,800 |
| 2013/06/17 | 1,780 | 1,810 | 1,780 | 1,795 | +20 | +1.1% | 51,000 |
| 2013/06/14 | 1,780 | 1,795 | 1,765 | 1,775 | +5 | +0.3% | 59,800 |
| 2013/06/13 | 1,800 | 1,815 | 1,765 | 1,770 | -40 | -2.2% | 97,000 |
| 2013/06/12 | 1,805 | 1,820 | 1,790 | 1,810 | -10 | -0.5% | 65,800 |
| 2013/06/11 | 1,850 | 1,865 | 1,815 | 1,820 | -30 | -1.6% | 67,800 |
| 2013/06/10 | 1,845 | 1,865 | 1,830 | 1,850 | +45 | +2.5% | 63,400 |
| 2013/06/07 | 1,825 | 1,830 | 1,800 | 1,805 | -30 | -1.6% | 91,000 |
| 2013/06/06 | 1,870 | 1,870 | 1,825 | 1,835 | -45 | -2.4% | 91,400 |
| 2013/06/05 | 1,890 | 1,910 | 1,875 | 1,880 | -5 | -0.3% | 61,600 |
| 2013/06/04 | 1,835 | 1,885 | 1,830 | 1,885 | +40 | +2.2% | 98,400 |
| 2013/06/03 | 1,865 | 1,865 | 1,840 | 1,845 | -15 | -0.8% | 96,800 |
| 2013/05/31 | 1,860 | 1,880 | 1,850 | 1,860 | +15 | +0.8% | 86,600 |
| 2013/05/30 | 1,885 | 1,890 | 1,840 | 1,845 | -45 | -2.4% | 124,200 |
| 2013/05/29 | 1,885 | 1,900 | 1,865 | 1,890 | +25 | +1.3% | 81,000 |
| 2013/05/28 | 1,875 | 1,885 | 1,865 | 1,865 | -10 | -0.5% | 64,800 |
| 2013/05/27 | 1,895 | 1,900 | 1,875 | 1,875 | -25 | -1.3% | 67,000 |
| 2013/05/24 | 1,910 | 1,935 | 1,900 | 1,900 | -10 | -0.5% | 117,800 |
2751～
2800
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
