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 |
|---|---|---|---|---|---|---|---|
| 2012/08/20 | 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 |
| 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 |
3001～
3050
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
