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 |
|---|---|---|---|---|---|---|---|
| 2011/10/05 | 1,715 | 1,715 | 1,675 | 1,675 | -40 | -2.3% | 72,000 |
| 2011/10/04 | 1,715 | 1,725 | 1,690 | 1,715 | ±0 | ±0% | 63,200 |
| 2011/10/03 | 1,690 | 1,730 | 1,685 | 1,715 | +10 | +0.6% | 69,000 |
| 2011/09/30 | 1,715 | 1,715 | 1,695 | 1,705 | +10 | +0.6% | 78,800 |
| 2011/09/29 | 1,715 | 1,735 | 1,695 | 1,695 | -15 | -0.9% | 99,600 |
| 2011/09/28 | 1,675 | 1,725 | 1,675 | 1,710 | -15 | -0.9% | 132,400 |
| 2011/09/27 | 1,735 | 1,745 | 1,725 | 1,725 | +5 | +0.3% | 181,800 |
| 2011/09/26 | 1,705 | 1,730 | 1,700 | 1,720 | +10 | +0.6% | 88,200 |
| 2011/09/22 | 1,695 | 1,710 | 1,690 | 1,710 | +15 | +0.9% | 66,000 |
| 2011/09/21 | 1,700 | 1,710 | 1,695 | 1,695 | +10 | +0.6% | 50,800 |
| 2011/09/20 | 1,700 | 1,705 | 1,680 | 1,685 | -30 | -1.7% | 68,400 |
| 2011/09/16 | 1,715 | 1,725 | 1,715 | 1,715 | -5 | -0.3% | 48,400 |
| 2011/09/15 | 1,710 | 1,730 | 1,705 | 1,720 | +20 | +1.2% | 73,000 |
| 2011/09/14 | 1,720 | 1,720 | 1,700 | 1,700 | -10 | -0.6% | 35,200 |
| 2011/09/13 | 1,700 | 1,725 | 1,700 | 1,710 | +10 | +0.6% | 79,800 |
| 2011/09/12 | 1,675 | 1,705 | 1,675 | 1,700 | +10 | +0.6% | 48,400 |
| 2011/09/09 | 1,690 | 1,710 | 1,690 | 1,690 | -10 | -0.6% | 70,800 |
| 2011/09/08 | 1,675 | 1,700 | 1,675 | 1,700 | +30 | +1.8% | 36,400 |
| 2011/09/07 | 1,685 | 1,690 | 1,670 | 1,670 | -15 | -0.9% | 91,800 |
| 2011/09/06 | 1,665 | 1,695 | 1,665 | 1,685 | +20 | +1.2% | 89,800 |
| 2011/09/05 | 1,655 | 1,670 | 1,655 | 1,665 | +5 | +0.3% | 44,800 |
| 2011/09/02 | 1,650 | 1,665 | 1,635 | 1,660 | -5 | -0.3% | 37,200 |
| 2011/09/01 | 1,660 | 1,670 | 1,655 | 1,665 | +10 | +0.6% | 35,600 |
| 2011/08/31 | 1,645 | 1,655 | 1,640 | 1,655 | +10 | +0.6% | 55,200 |
| 2011/08/30 | 1,630 | 1,645 | 1,620 | 1,645 | +30 | +1.9% | 50,600 |
| 2011/08/29 | 1,620 | 1,625 | 1,605 | 1,615 | -10 | -0.6% | 38,600 |
| 2011/08/26 | 1,620 | 1,630 | 1,620 | 1,625 | +10 | +0.6% | 34,200 |
| 2011/08/25 | 1,630 | 1,645 | 1,610 | 1,615 | -20 | -1.2% | 49,400 |
| 2011/08/24 | 1,640 | 1,650 | 1,620 | 1,635 | -5 | -0.3% | 56,000 |
| 2011/08/23 | 1,615 | 1,640 | 1,610 | 1,640 | +40 | +2.5% | 69,000 |
| 2011/08/22 | 1,595 | 1,605 | 1,585 | 1,600 | +5 | +0.3% | 39,000 |
| 2011/08/19 | 1,550 | 1,595 | 1,550 | 1,595 | +10 | +0.6% | 47,800 |
| 2011/08/18 | 1,580 | 1,585 | 1,570 | 1,585 | +5 | +0.3% | 29,800 |
| 2011/08/17 | 1,565 | 1,580 | 1,565 | 1,580 | +15 | +1% | 20,400 |
| 2011/08/16 | 1,550 | 1,565 | 1,550 | 1,565 | +10 | +0.6% | 24,600 |
| 2011/08/15 | 1,570 | 1,575 | 1,545 | 1,555 | ±0 | ±0% | 27,600 |
| 2011/08/12 | 1,585 | 1,585 | 1,545 | 1,555 | -10 | -0.6% | 35,800 |
| 2011/08/11 | 1,550 | 1,565 | 1,550 | 1,565 | +5 | +0.3% | 39,000 |
| 2011/08/10 | 1,565 | 1,570 | 1,550 | 1,560 | +10 | +0.6% | 38,800 |
| 2011/08/09 | 1,525 | 1,550 | 1,510 | 1,550 | +25 | +1.6% | 96,200 |
| 2011/08/08 | 1,530 | 1,535 | 1,525 | 1,525 | -15 | -1% | 44,400 |
| 2011/08/05 | 1,535 | 1,545 | 1,535 | 1,540 | -5 | -0.3% | 67,000 |
| 2011/08/04 | 1,555 | 1,565 | 1,545 | 1,545 | -5 | -0.3% | 36,200 |
| 2011/08/03 | 1,555 | 1,555 | 1,545 | 1,550 | -5 | -0.3% | 52,400 |
| 2011/08/02 | 1,565 | 1,575 | 1,555 | 1,555 | -20 | -1.3% | 32,800 |
| 2011/08/01 | 1,555 | 1,585 | 1,550 | 1,575 | +20 | +1.3% | 48,400 |
| 2011/07/29 | 1,590 | 1,600 | 1,530 | 1,555 | -35 | -2.2% | 71,000 |
| 2011/07/28 | 1,595 | 1,600 | 1,580 | 1,590 | -5 | -0.3% | 46,400 |
| 2011/07/27 | 1,600 | 1,605 | 1,595 | 1,595 | -10 | -0.6% | 55,000 |
| 2011/07/26 | 1,610 | 1,620 | 1,600 | 1,605 | ±0 | ±0% | 41,600 |
3201～
3250
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
