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 |
|---|---|---|---|---|---|---|---|
| 2011/08/16 | 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 |
| 2011/07/25 | 1,610 | 1,620 | 1,600 | 1,605 | -5 | -0.3% | 20,400 |
| 2011/07/22 | 1,600 | 1,620 | 1,600 | 1,610 | ±0 | ±0% | 31,200 |
| 2011/07/21 | 1,620 | 1,620 | 1,610 | 1,610 | ±0 | ±0% | 18,600 |
| 2011/07/20 | 1,620 | 1,620 | 1,610 | 1,610 | -10 | -0.6% | 16,200 |
| 2011/07/19 | 1,605 | 1,620 | 1,605 | 1,620 | +5 | +0.3% | 40,000 |
| 2011/07/15 | 1,595 | 1,615 | 1,595 | 1,615 | +20 | +1.3% | 23,800 |
| 2011/07/14 | 1,595 | 1,615 | 1,595 | 1,595 | -10 | -0.6% | 33,600 |
| 2011/07/13 | 1,595 | 1,610 | 1,590 | 1,605 | +10 | +0.6% | 31,600 |
| 2011/07/12 | 1,585 | 1,605 | 1,585 | 1,595 | -5 | -0.3% | 32,200 |
| 2011/07/11 | 1,590 | 1,600 | 1,575 | 1,600 | +10 | +0.6% | 51,600 |
| 2011/07/08 | 1,600 | 1,605 | 1,585 | 1,590 | ±0 | ±0% | 32,600 |
| 2011/07/07 | 1,595 | 1,600 | 1,575 | 1,590 | -5 | -0.3% | 30,800 |
| 2011/07/06 | 1,580 | 1,600 | 1,570 | 1,595 | +15 | +0.9% | 30,400 |
| 2011/07/05 | 1,585 | 1,605 | 1,580 | 1,580 | -15 | -0.9% | 34,000 |
| 2011/07/04 | 1,590 | 1,600 | 1,590 | 1,595 | +15 | +0.9% | 41,600 |
| 2011/07/01 | 1,595 | 1,600 | 1,565 | 1,580 | ±0 | ±0% | 53,000 |
| 2011/06/30 | 1,570 | 1,590 | 1,565 | 1,580 | +15 | +1% | 57,600 |
| 2011/06/29 | 1,550 | 1,565 | 1,545 | 1,565 | +25 | +1.6% | 37,600 |
| 2011/06/28 | 1,545 | 1,550 | 1,535 | 1,540 | ±0 | ±0% | 39,400 |
| 2011/06/27 | 1,555 | 1,555 | 1,540 | 1,540 | -20 | -1.3% | 29,200 |
| 2011/06/24 | 1,560 | 1,570 | 1,550 | 1,560 | +5 | +0.3% | 32,400 |
| 2011/06/23 | 1,530 | 1,555 | 1,530 | 1,555 | -5 | -0.3% | 40,600 |
| 2011/06/22 | 1,520 | 1,560 | 1,520 | 1,560 | +40 | +2.6% | 55,000 |
| 2011/06/21 | 1,515 | 1,520 | 1,515 | 1,520 | +10 | +0.7% | 15,200 |
| 2011/06/20 | 1,505 | 1,515 | 1,505 | 1,510 | +5 | +0.3% | 21,800 |
| 2011/06/17 | 1,510 | 1,515 | 1,505 | 1,505 | -5 | -0.3% | 55,600 |
| 2011/06/16 | 1,515 | 1,525 | 1,510 | 1,510 | -15 | -1% | 20,400 |
| 2011/06/15 | 1,515 | 1,525 | 1,515 | 1,525 | +5 | +0.3% | 17,000 |
| 2011/06/14 | 1,510 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 23,200 |
| 2011/06/13 | 1,515 | 1,515 | 1,505 | 1,510 | -5 | -0.3% | 21,400 |
| 2011/06/10 | 1,515 | 1,530 | 1,510 | 1,515 | +5 | +0.3% | 44,200 |
| 2011/06/09 | 1,510 | 1,515 | 1,505 | 1,510 | ±0 | ±0% | 54,200 |
| 2011/06/08 | 1,510 | 1,515 | 1,510 | 1,510 | ±0 | ±0% | 16,200 |
| 2011/06/07 | 1,505 | 1,515 | 1,500 | 1,510 | +5 | +0.3% | 23,000 |
3251～
3300
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
