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 |
|---|---|---|---|---|---|---|---|
| 2012/12/19 | 1,925 | 1,945 | 1,915 | 1,935 | +10 | +0.5% | 69,200 |
| 2012/12/18 | 1,915 | 1,925 | 1,905 | 1,925 | +25 | +1.3% | 59,800 |
| 2012/12/17 | 1,895 | 1,915 | 1,895 | 1,900 | -15 | -0.8% | 60,200 |
| 2012/12/14 | 1,900 | 1,920 | 1,895 | 1,915 | +25 | +1.3% | 114,400 |
| 2012/12/13 | 1,900 | 1,900 | 1,890 | 1,890 | -5 | -0.3% | 65,600 |
| 2012/12/12 | 1,890 | 1,900 | 1,885 | 1,895 | +5 | +0.3% | 76,400 |
| 2012/12/11 | 1,895 | 1,895 | 1,885 | 1,890 | ±0 | ±0% | 24,000 |
| 2012/12/10 | 1,895 | 1,895 | 1,875 | 1,890 | ±0 | ±0% | 28,200 |
| 2012/12/07 | 1,890 | 1,890 | 1,875 | 1,890 | -10 | -0.5% | 47,200 |
| 2012/12/06 | 1,900 | 1,900 | 1,890 | 1,900 | +20 | +1.1% | 50,000 |
| 2012/12/05 | 1,865 | 1,900 | 1,865 | 1,880 | -5 | -0.3% | 71,000 |
| 2012/12/04 | 1,865 | 1,885 | 1,860 | 1,885 | +25 | +1.3% | 45,000 |
| 2012/12/03 | 1,865 | 1,875 | 1,855 | 1,860 | -15 | -0.8% | 27,400 |
| 2012/11/30 | 1,880 | 1,885 | 1,870 | 1,875 | -10 | -0.5% | 39,000 |
| 2012/11/29 | 1,890 | 1,895 | 1,875 | 1,885 | -5 | -0.3% | 57,000 |
| 2012/11/28 | 1,885 | 1,905 | 1,880 | 1,890 | +10 | +0.5% | 89,200 |
| 2012/11/27 | 1,850 | 1,890 | 1,850 | 1,880 | +30 | +1.6% | 64,600 |
| 2012/11/26 | 1,840 | 1,855 | 1,840 | 1,850 | +20 | +1.1% | 71,400 |
| 2012/11/22 | 1,830 | 1,835 | 1,825 | 1,830 | +5 | +0.3% | 35,000 |
| 2012/11/21 | 1,820 | 1,840 | 1,820 | 1,825 | +5 | +0.3% | 62,200 |
| 2012/11/20 | 1,805 | 1,820 | 1,805 | 1,820 | +15 | +0.8% | 34,200 |
| 2012/11/19 | 1,755 | 1,805 | 1,755 | 1,805 | +40 | +2.3% | 43,600 |
| 2012/11/16 | 1,750 | 1,770 | 1,750 | 1,765 | ±0 | ±0% | 25,800 |
| 2012/11/15 | 1,745 | 1,765 | 1,740 | 1,765 | +20 | +1.1% | 27,200 |
| 2012/11/14 | 1,760 | 1,760 | 1,745 | 1,745 | -10 | -0.6% | 18,200 |
| 2012/11/13 | 1,775 | 1,775 | 1,755 | 1,755 | -15 | -0.8% | 19,800 |
| 2012/11/12 | 1,775 | 1,780 | 1,770 | 1,770 | -5 | -0.3% | 26,800 |
| 2012/11/09 | 1,780 | 1,785 | 1,770 | 1,775 | -20 | -1.1% | 34,000 |
| 2012/11/08 | 1,785 | 1,800 | 1,785 | 1,795 | ±0 | ±0% | 21,200 |
| 2012/11/07 | 1,805 | 1,810 | 1,795 | 1,795 | ±0 | ±0% | 22,800 |
| 2012/11/06 | 1,810 | 1,810 | 1,785 | 1,795 | -20 | -1.1% | 28,400 |
| 2012/11/05 | 1,810 | 1,820 | 1,805 | 1,815 | -5 | -0.3% | 21,400 |
| 2012/11/02 | 1,815 | 1,820 | 1,800 | 1,820 | +25 | +1.4% | 40,600 |
| 2012/11/01 | 1,810 | 1,815 | 1,795 | 1,795 | -10 | -0.6% | 38,600 |
| 2012/10/31 | 1,810 | 1,815 | 1,785 | 1,805 | +10 | +0.6% | 59,400 |
| 2012/10/30 | 1,795 | 1,815 | 1,795 | 1,795 | -10 | -0.6% | 44,800 |
| 2012/10/29 | 1,810 | 1,820 | 1,805 | 1,805 | -10 | -0.6% | 27,800 |
| 2012/10/26 | 1,805 | 1,815 | 1,795 | 1,815 | +10 | +0.6% | 62,600 |
| 2012/10/25 | 1,795 | 1,805 | 1,785 | 1,805 | +5 | +0.3% | 27,800 |
| 2012/10/24 | 1,785 | 1,805 | 1,785 | 1,800 | +10 | +0.6% | 28,800 |
| 2012/10/23 | 1,810 | 1,815 | 1,790 | 1,790 | -20 | -1.1% | 27,400 |
| 2012/10/22 | 1,800 | 1,810 | 1,795 | 1,810 | +5 | +0.3% | 35,000 |
| 2012/10/19 | 1,790 | 1,805 | 1,780 | 1,805 | +5 | +0.3% | 46,000 |
| 2012/10/18 | 1,785 | 1,800 | 1,785 | 1,800 | +20 | +1.1% | 44,200 |
| 2012/10/17 | 1,760 | 1,790 | 1,760 | 1,780 | +30 | +1.7% | 69,400 |
| 2012/10/16 | 1,745 | 1,755 | 1,745 | 1,750 | -5 | -0.3% | 20,800 |
| 2012/10/15 | 1,745 | 1,755 | 1,735 | 1,755 | +20 | +1.2% | 31,800 |
| 2012/10/12 | 1,725 | 1,745 | 1,725 | 1,735 | +5 | +0.3% | 42,000 |
| 2012/10/11 | 1,715 | 1,730 | 1,715 | 1,730 | ±0 | ±0% | 27,600 |
| 2012/10/10 | 1,715 | 1,730 | 1,715 | 1,730 | +10 | +0.6% | 39,400 |
2901～
2950
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
