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 |
|---|---|---|---|---|---|---|---|
| 2012/07/27 | 1,725 | 1,735 | 1,710 | 1,715 | ±0 | ±0% | 19,400 |
| 2012/07/26 | 1,710 | 1,715 | 1,690 | 1,715 | +15 | +0.9% | 45,400 |
| 2012/07/25 | 1,705 | 1,715 | 1,700 | 1,700 | -5 | -0.3% | 36,400 |
| 2012/07/24 | 1,720 | 1,720 | 1,705 | 1,705 | -15 | -0.9% | 42,200 |
| 2012/07/23 | 1,730 | 1,740 | 1,715 | 1,720 | -10 | -0.6% | 40,800 |
| 2012/07/20 | 1,745 | 1,745 | 1,725 | 1,730 | -10 | -0.6% | 33,200 |
| 2012/07/19 | 1,745 | 1,775 | 1,740 | 1,740 | +5 | +0.3% | 34,800 |
| 2012/07/18 | 1,740 | 1,750 | 1,735 | 1,735 | ±0 | ±0% | 27,000 |
| 2012/07/17 | 1,755 | 1,760 | 1,735 | 1,735 | -20 | -1.1% | 35,600 |
| 2012/07/13 | 1,760 | 1,775 | 1,755 | 1,755 | -15 | -0.8% | 22,800 |
| 2012/07/12 | 1,755 | 1,770 | 1,750 | 1,770 | +5 | +0.3% | 37,200 |
| 2012/07/11 | 1,755 | 1,765 | 1,755 | 1,765 | ±0 | ±0% | 13,400 |
| 2012/07/10 | 1,755 | 1,775 | 1,755 | 1,765 | +10 | +0.6% | 41,400 |
| 2012/07/09 | 1,740 | 1,760 | 1,740 | 1,755 | +5 | +0.3% | 25,000 |
| 2012/07/06 | 1,755 | 1,765 | 1,750 | 1,750 | -5 | -0.3% | 24,000 |
| 2012/07/05 | 1,755 | 1,770 | 1,750 | 1,755 | -10 | -0.6% | 32,600 |
| 2012/07/04 | 1,765 | 1,775 | 1,755 | 1,765 | -5 | -0.3% | 42,200 |
| 2012/07/03 | 1,770 | 1,780 | 1,765 | 1,770 | +10 | +0.6% | 35,400 |
| 2012/07/02 | 1,785 | 1,785 | 1,755 | 1,760 | -20 | -1.1% | 37,200 |
| 2012/06/29 | 1,755 | 1,785 | 1,740 | 1,780 | +20 | +1.1% | 69,000 |
| 2012/06/28 | 1,710 | 1,760 | 1,710 | 1,760 | +50 | +2.9% | 51,400 |
| 2012/06/27 | 1,700 | 1,710 | 1,695 | 1,710 | +15 | +0.9% | 25,800 |
| 2012/06/26 | 1,680 | 1,705 | 1,680 | 1,695 | +15 | +0.9% | 43,200 |
| 2012/06/25 | 1,690 | 1,700 | 1,680 | 1,680 | -10 | -0.6% | 29,600 |
| 2012/06/22 | 1,700 | 1,705 | 1,690 | 1,690 | -10 | -0.6% | 27,600 |
| 2012/06/21 | 1,685 | 1,710 | 1,685 | 1,700 | +10 | +0.6% | 28,600 |
| 2012/06/20 | 1,680 | 1,695 | 1,675 | 1,690 | +20 | +1.2% | 23,000 |
| 2012/06/19 | 1,665 | 1,680 | 1,665 | 1,670 | +5 | +0.3% | 42,000 |
| 2012/06/18 | 1,680 | 1,680 | 1,665 | 1,665 | +5 | +0.3% | 19,600 |
| 2012/06/15 | 1,680 | 1,685 | 1,660 | 1,660 | -20 | -1.2% | 21,200 |
| 2012/06/14 | 1,670 | 1,680 | 1,670 | 1,680 | +5 | +0.3% | 14,800 |
| 2012/06/13 | 1,670 | 1,685 | 1,660 | 1,675 | +5 | +0.3% | 26,200 |
| 2012/06/12 | 1,675 | 1,680 | 1,655 | 1,670 | -5 | -0.3% | 40,400 |
| 2012/06/11 | 1,675 | 1,690 | 1,675 | 1,675 | +5 | +0.3% | 25,200 |
| 2012/06/08 | 1,680 | 1,685 | 1,665 | 1,670 | -25 | -1.5% | 55,200 |
| 2012/06/07 | 1,695 | 1,700 | 1,675 | 1,695 | +5 | +0.3% | 53,000 |
| 2012/06/06 | 1,690 | 1,690 | 1,675 | 1,690 | +10 | +0.6% | 46,600 |
| 2012/06/05 | 1,640 | 1,690 | 1,635 | 1,680 | +40 | +2.4% | 94,200 |
| 2012/06/04 | 1,615 | 1,645 | 1,610 | 1,640 | +20 | +1.2% | 68,000 |
| 2012/06/01 | 1,620 | 1,625 | 1,620 | 1,620 | -15 | -0.9% | 17,200 |
| 2012/05/31 | 1,610 | 1,635 | 1,610 | 1,635 | +10 | +0.6% | 40,800 |
| 2012/05/30 | 1,615 | 1,625 | 1,610 | 1,625 | +5 | +0.3% | 38,400 |
| 2012/05/29 | 1,625 | 1,625 | 1,615 | 1,620 | +5 | +0.3% | 19,000 |
| 2012/05/28 | 1,625 | 1,630 | 1,615 | 1,615 | -10 | -0.6% | 17,800 |
| 2012/05/25 | 1,640 | 1,640 | 1,625 | 1,625 | -5 | -0.3% | 24,200 |
| 2012/05/24 | 1,615 | 1,630 | 1,615 | 1,630 | +20 | +1.2% | 29,200 |
| 2012/05/23 | 1,630 | 1,630 | 1,605 | 1,610 | -20 | -1.2% | 37,800 |
| 2012/05/22 | 1,625 | 1,640 | 1,620 | 1,630 | +15 | +0.9% | 41,000 |
| 2012/05/21 | 1,610 | 1,615 | 1,605 | 1,615 | -5 | -0.3% | 50,800 |
| 2012/05/18 | 1,645 | 1,645 | 1,610 | 1,620 | -20 | -1.2% | 66,400 |
3001～
3050
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
