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 |
|---|---|---|---|---|---|---|---|
| 2012/03/02 | 1,840 | 1,850 | 1,830 | 1,845 | +15 | +0.8% | 96,200 |
| 2012/03/01 | 1,830 | 1,835 | 1,815 | 1,830 | +25 | +1.4% | 87,200 |
| 2012/02/29 | 1,820 | 1,830 | 1,805 | 1,805 | ±0 | ±0% | 78,600 |
| 2012/02/28 | 1,805 | 1,815 | 1,790 | 1,805 | +10 | +0.6% | 69,200 |
| 2012/02/27 | 1,820 | 1,825 | 1,790 | 1,795 | -35 | -1.9% | 78,800 |
| 2012/02/24 | 1,810 | 1,830 | 1,810 | 1,830 | +25 | +1.4% | 41,000 |
| 2012/02/23 | 1,795 | 1,825 | 1,790 | 1,805 | +5 | +0.3% | 58,400 |
| 2012/02/22 | 1,775 | 1,805 | 1,775 | 1,800 | +25 | +1.4% | 56,400 |
| 2012/02/21 | 1,780 | 1,780 | 1,775 | 1,775 | ±0 | ±0% | 27,000 |
| 2012/02/20 | 1,780 | 1,785 | 1,775 | 1,775 | +10 | +0.6% | 16,800 |
| 2012/02/17 | 1,795 | 1,795 | 1,765 | 1,765 | -5 | -0.3% | 45,200 |
| 2012/02/16 | 1,795 | 1,800 | 1,770 | 1,770 | -30 | -1.7% | 83,000 |
| 2012/02/15 | 1,800 | 1,805 | 1,790 | 1,800 | +10 | +0.6% | 51,400 |
| 2012/02/14 | 1,765 | 1,795 | 1,765 | 1,790 | +20 | +1.1% | 48,200 |
| 2012/02/13 | 1,765 | 1,775 | 1,755 | 1,770 | -5 | -0.3% | 31,400 |
| 2012/02/10 | 1,785 | 1,785 | 1,775 | 1,775 | -5 | -0.3% | 31,600 |
| 2012/02/09 | 1,780 | 1,790 | 1,765 | 1,780 | ±0 | ±0% | 68,400 |
| 2012/02/08 | 1,765 | 1,780 | 1,755 | 1,780 | +25 | +1.4% | 43,800 |
| 2012/02/07 | 1,740 | 1,770 | 1,735 | 1,755 | +15 | +0.9% | 43,000 |
| 2012/02/06 | 1,755 | 1,755 | 1,740 | 1,740 | -5 | -0.3% | 40,600 |
| 2012/02/03 | 1,760 | 1,760 | 1,745 | 1,745 | -10 | -0.6% | 22,000 |
| 2012/02/02 | 1,740 | 1,765 | 1,740 | 1,755 | +15 | +0.9% | 56,800 |
| 2012/02/01 | 1,750 | 1,750 | 1,740 | 1,740 | -10 | -0.6% | 43,000 |
| 2012/01/31 | 1,730 | 1,750 | 1,730 | 1,750 | +30 | +1.7% | 62,600 |
| 2012/01/30 | 1,735 | 1,740 | 1,720 | 1,720 | -10 | -0.6% | 24,600 |
| 2012/01/27 | 1,715 | 1,735 | 1,715 | 1,730 | +15 | +0.9% | 34,000 |
| 2012/01/26 | 1,725 | 1,725 | 1,710 | 1,715 | -5 | -0.3% | 36,600 |
| 2012/01/25 | 1,715 | 1,720 | 1,705 | 1,720 | +15 | +0.9% | 40,600 |
| 2012/01/24 | 1,725 | 1,725 | 1,705 | 1,705 | -20 | -1.2% | 34,400 |
| 2012/01/23 | 1,720 | 1,725 | 1,715 | 1,725 | +5 | +0.3% | 32,000 |
| 2012/01/20 | 1,715 | 1,720 | 1,710 | 1,720 | +20 | +1.2% | 30,000 |
| 2012/01/19 | 1,705 | 1,715 | 1,700 | 1,700 | -10 | -0.6% | 30,400 |
| 2012/01/18 | 1,705 | 1,725 | 1,705 | 1,710 | +10 | +0.6% | 34,600 |
| 2012/01/17 | 1,700 | 1,705 | 1,695 | 1,700 | -10 | -0.6% | 25,400 |
| 2012/01/16 | 1,700 | 1,710 | 1,695 | 1,710 | ±0 | ±0% | 22,000 |
| 2012/01/13 | 1,700 | 1,715 | 1,700 | 1,710 | +10 | +0.6% | 20,800 |
| 2012/01/12 | 1,705 | 1,715 | 1,700 | 1,700 | -10 | -0.6% | 24,000 |
| 2012/01/11 | 1,720 | 1,725 | 1,710 | 1,710 | -10 | -0.6% | 25,800 |
| 2012/01/10 | 1,710 | 1,725 | 1,710 | 1,720 | +20 | +1.2% | 40,000 |
| 2012/01/06 | 1,710 | 1,715 | 1,690 | 1,700 | -15 | -0.9% | 32,000 |
| 2012/01/05 | 1,720 | 1,725 | 1,710 | 1,715 | ±0 | ±0% | 25,400 |
| 2012/01/04 | 1,690 | 1,735 | 1,690 | 1,715 | +25 | +1.5% | 71,600 |
| 2011/12/30 | 1,690 | 1,690 | 1,680 | 1,690 | +15 | +0.9% | 18,200 |
| 2011/12/29 | 1,660 | 1,680 | 1,660 | 1,675 | +15 | +0.9% | 24,800 |
| 2011/12/28 | 1,675 | 1,680 | 1,660 | 1,660 | -10 | -0.6% | 17,200 |
| 2011/12/27 | 1,665 | 1,675 | 1,665 | 1,670 | ±0 | ±0% | 36,800 |
| 2011/12/26 | 1,680 | 1,680 | 1,655 | 1,670 | -10 | -0.6% | 28,800 |
| 2011/12/22 | 1,670 | 1,690 | 1,665 | 1,680 | +10 | +0.6% | 52,600 |
| 2011/12/21 | 1,665 | 1,670 | 1,655 | 1,670 | +5 | +0.3% | 16,200 |
| 2011/12/20 | 1,655 | 1,665 | 1,650 | 1,665 | +15 | +0.9% | 26,600 |
3101～
3150
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
