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 |
|---|---|---|---|---|---|---|---|
| 2013/07/25 | 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 |
| 2013/05/23 | 1,960 | 1,970 | 1,910 | 1,910 | -45 | -2.3% | 148,200 |
| 2013/05/22 | 1,955 | 1,975 | 1,950 | 1,955 | +5 | +0.3% | 63,800 |
| 2013/05/21 | 1,965 | 1,970 | 1,950 | 1,950 | -20 | -1% | 82,600 |
| 2013/05/20 | 1,970 | 1,975 | 1,970 | 1,970 | +5 | +0.3% | 20,400 |
| 2013/05/17 | 1,965 | 1,975 | 1,960 | 1,965 | +10 | +0.5% | 50,400 |
| 2013/05/16 | 1,975 | 1,980 | 1,955 | 1,955 | -15 | -0.8% | 70,400 |
2901～
2950
件表示中 / 6970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 | 213,200円 | +2.3% | -16.8% | 1.88% | 12.77倍 | 0.77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 |
| センコーＧＨＤ | 186,500円 | +6.5% | +12.5% | 2.68% | 14.74倍 | 1.47倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 名 鉄 | 161,700円 | +2.8% | -10.8% | 2.47% | 12.20倍 | 0.69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 |
| 相鉄ＨＤ | 217,300円 | +8.3% | -6.6% | 2.99% | 9.79倍 | 1.14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 |
| 西 鉄 | 208,500円 | +6.0% | -17.9% | 1.92% | 7.62倍 | 0.65倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
市場注目の銘柄
チャート関連のコラム
