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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 1,875 | 1,880 | 1,865 | 1,880 | ±0 | ±0% | 18,000 |
| 2013/08/23 | 1,875 | 1,890 | 1,855 | 1,880 | +20 | +1.1% | 56,800 |
| 2013/08/22 | 1,855 | 1,860 | 1,845 | 1,860 | +10 | +0.5% | 26,800 |
| 2013/08/21 | 1,870 | 1,875 | 1,850 | 1,850 | -15 | -0.8% | 85,200 |
| 2013/08/20 | 1,880 | 1,885 | 1,865 | 1,865 | -15 | -0.8% | 46,400 |
| 2013/08/19 | 1,875 | 1,885 | 1,875 | 1,880 | +5 | +0.3% | 16,800 |
| 2013/08/16 | 1,880 | 1,885 | 1,870 | 1,875 | -10 | -0.5% | 46,600 |
| 2013/08/15 | 1,900 | 1,910 | 1,885 | 1,885 | -25 | -1.3% | 40,200 |
| 2013/08/14 | 1,895 | 1,910 | 1,890 | 1,910 | +15 | +0.8% | 34,000 |
| 2013/08/13 | 1,900 | 1,900 | 1,875 | 1,895 | ±0 | ±0% | 59,600 |
| 2013/08/12 | 1,880 | 1,900 | 1,880 | 1,895 | +5 | +0.3% | 39,400 |
| 2013/08/09 | 1,875 | 1,895 | 1,870 | 1,890 | +20 | +1.1% | 75,000 |
| 2013/08/08 | 1,875 | 1,895 | 1,870 | 1,870 | -15 | -0.8% | 53,200 |
| 2013/08/07 | 1,895 | 1,895 | 1,885 | 1,885 | -35 | -1.8% | 63,000 |
| 2013/08/06 | 1,875 | 1,920 | 1,870 | 1,920 | +35 | +1.9% | 74,000 |
| 2013/08/05 | 1,895 | 1,895 | 1,870 | 1,885 | -25 | -1.3% | 49,200 |
| 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 |
2751～
2800
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 | 0.76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% | 10.17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% | 11.74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
