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 |
|---|---|---|---|---|---|---|---|
| 2012/10/09 | 1,730 | 1,750 | 1,715 | 1,720 | -20 | -1.1% | 64,600 |
| 2012/10/05 | 1,735 | 1,745 | 1,725 | 1,740 | -5 | -0.3% | 31,400 |
| 2012/10/04 | 1,730 | 1,750 | 1,725 | 1,745 | +15 | +0.9% | 31,000 |
| 2012/10/03 | 1,730 | 1,740 | 1,720 | 1,730 | -5 | -0.3% | 41,800 |
| 2012/10/02 | 1,740 | 1,745 | 1,730 | 1,735 | -10 | -0.6% | 23,200 |
| 2012/10/01 | 1,740 | 1,750 | 1,725 | 1,745 | -25 | -1.4% | 70,600 |
| 2012/09/28 | 1,795 | 1,800 | 1,750 | 1,770 | -15 | -0.8% | 99,600 |
| 2012/09/27 | 1,775 | 1,790 | 1,775 | 1,785 | +5 | +0.3% | 102,200 |
| 2012/09/26 | 1,775 | 1,780 | 1,765 | 1,780 | -15 | -0.8% | 310,600 |
| 2012/09/25 | 1,795 | 1,800 | 1,755 | 1,795 | +5 | +0.3% | 223,000 |
| 2012/09/24 | 1,775 | 1,800 | 1,775 | 1,790 | +15 | +0.8% | 74,000 |
| 2012/09/21 | 1,765 | 1,795 | 1,765 | 1,775 | +10 | +0.6% | 64,200 |
| 2012/09/20 | 1,785 | 1,800 | 1,760 | 1,765 | -15 | -0.8% | 164,800 |
| 2012/09/19 | 1,810 | 1,815 | 1,780 | 1,780 | -25 | -1.4% | 144,200 |
| 2012/09/18 | 1,810 | 1,815 | 1,800 | 1,805 | +5 | +0.3% | 74,000 |
| 2012/09/14 | 1,820 | 1,825 | 1,785 | 1,800 | -15 | -0.8% | 101,800 |
| 2012/09/13 | 1,815 | 1,815 | 1,810 | 1,815 | +5 | +0.3% | 63,800 |
| 2012/09/12 | 1,780 | 1,810 | 1,775 | 1,810 | +35 | +2% | 125,000 |
| 2012/09/11 | 1,760 | 1,785 | 1,755 | 1,775 | +15 | +0.9% | 75,800 |
| 2012/09/10 | 1,780 | 1,780 | 1,760 | 1,760 | -10 | -0.6% | 127,400 |
| 2012/09/07 | 1,760 | 1,780 | 1,755 | 1,770 | +35 | +2% | 115,600 |
| 2012/09/06 | 1,735 | 1,740 | 1,730 | 1,735 | ±0 | ±0% | 78,000 |
| 2012/09/05 | 1,735 | 1,740 | 1,730 | 1,735 | ±0 | ±0% | 89,600 |
| 2012/09/04 | 1,755 | 1,755 | 1,735 | 1,735 | -20 | -1.1% | 55,000 |
| 2012/09/03 | 1,765 | 1,770 | 1,740 | 1,755 | -5 | -0.3% | 49,400 |
| 2012/08/31 | 1,800 | 1,805 | 1,760 | 1,760 | -55 | -3% | 70,200 |
| 2012/08/30 | 1,820 | 1,820 | 1,805 | 1,815 | -5 | -0.3% | 26,400 |
| 2012/08/29 | 1,830 | 1,835 | 1,815 | 1,820 | -5 | -0.3% | 80,200 |
| 2012/08/28 | 1,845 | 1,850 | 1,815 | 1,825 | -10 | -0.5% | 67,400 |
| 2012/08/27 | 1,845 | 1,845 | 1,835 | 1,835 | -5 | -0.3% | 75,400 |
| 2012/08/24 | 1,820 | 1,840 | 1,810 | 1,840 | +25 | +1.4% | 62,000 |
| 2012/08/23 | 1,820 | 1,825 | 1,815 | 1,815 | ±0 | ±0% | 77,400 |
| 2012/08/22 | 1,810 | 1,815 | 1,805 | 1,815 | ±0 | ±0% | 29,200 |
| 2012/08/21 | 1,810 | 1,820 | 1,805 | 1,815 | +10 | +0.6% | 17,200 |
| 2012/08/20 | 1,815 | 1,820 | 1,805 | 1,805 | -10 | -0.6% | 27,600 |
| 2012/08/17 | 1,790 | 1,820 | 1,790 | 1,815 | +20 | +1.1% | 58,200 |
| 2012/08/16 | 1,775 | 1,800 | 1,775 | 1,795 | +20 | +1.1% | 64,200 |
| 2012/08/15 | 1,765 | 1,775 | 1,760 | 1,775 | +20 | +1.1% | 57,200 |
| 2012/08/14 | 1,745 | 1,760 | 1,745 | 1,755 | +15 | +0.9% | 23,600 |
| 2012/08/13 | 1,750 | 1,750 | 1,740 | 1,740 | -15 | -0.9% | 5,000 |
| 2012/08/10 | 1,740 | 1,755 | 1,740 | 1,755 | +5 | +0.3% | 14,000 |
| 2012/08/09 | 1,750 | 1,750 | 1,730 | 1,750 | ±0 | ±0% | 29,000 |
| 2012/08/08 | 1,745 | 1,750 | 1,740 | 1,750 | +15 | +0.9% | 38,000 |
| 2012/08/07 | 1,730 | 1,740 | 1,715 | 1,735 | +5 | +0.3% | 16,400 |
| 2012/08/06 | 1,725 | 1,735 | 1,720 | 1,730 | +10 | +0.6% | 14,400 |
| 2012/08/03 | 1,740 | 1,745 | 1,715 | 1,720 | -35 | -2% | 32,000 |
| 2012/08/02 | 1,725 | 1,765 | 1,725 | 1,755 | +25 | +1.4% | 50,800 |
| 2012/08/01 | 1,720 | 1,740 | 1,720 | 1,730 | -5 | -0.3% | 25,800 |
| 2012/07/31 | 1,730 | 1,735 | 1,715 | 1,735 | +5 | +0.3% | 61,400 |
| 2012/07/30 | 1,720 | 1,730 | 1,700 | 1,730 | +15 | +0.9% | 31,000 |
2951～
3000
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
