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 |
|---|---|---|---|---|---|---|---|
| 2011/12/12 | 1,670 | 1,685 | 1,665 | 1,675 | +10 | +0.6% | 44,400 |
| 2011/12/09 | 1,665 | 1,670 | 1,665 | 1,665 | -10 | -0.6% | 42,200 |
| 2011/12/08 | 1,665 | 1,680 | 1,660 | 1,675 | +10 | +0.6% | 34,400 |
| 2011/12/07 | 1,675 | 1,675 | 1,660 | 1,665 | -5 | -0.3% | 38,800 |
| 2011/12/06 | 1,680 | 1,685 | 1,670 | 1,670 | -15 | -0.9% | 29,400 |
| 2011/12/05 | 1,685 | 1,685 | 1,680 | 1,685 | +10 | +0.6% | 29,800 |
| 2011/12/02 | 1,690 | 1,690 | 1,665 | 1,675 | -5 | -0.3% | 39,200 |
| 2011/12/01 | 1,680 | 1,690 | 1,675 | 1,680 | +5 | +0.3% | 52,600 |
| 2011/11/30 | 1,650 | 1,675 | 1,650 | 1,675 | +10 | +0.6% | 59,400 |
| 2011/11/29 | 1,665 | 1,665 | 1,650 | 1,665 | +10 | +0.6% | 33,200 |
| 2011/11/28 | 1,680 | 1,680 | 1,655 | 1,655 | -15 | -0.9% | 25,400 |
| 2011/11/25 | 1,675 | 1,680 | 1,665 | 1,670 | +10 | +0.6% | 46,600 |
| 2011/11/24 | 1,665 | 1,680 | 1,660 | 1,660 | -5 | -0.3% | 60,800 |
| 2011/11/22 | 1,655 | 1,675 | 1,655 | 1,665 | +10 | +0.6% | 43,000 |
| 2011/11/21 | 1,650 | 1,675 | 1,645 | 1,655 | +5 | +0.3% | 42,800 |
| 2011/11/18 | 1,640 | 1,660 | 1,640 | 1,650 | +5 | +0.3% | 44,800 |
| 2011/11/17 | 1,630 | 1,655 | 1,625 | 1,645 | +15 | +0.9% | 54,000 |
| 2011/11/16 | 1,625 | 1,635 | 1,625 | 1,630 | -5 | -0.3% | 30,000 |
| 2011/11/15 | 1,630 | 1,640 | 1,625 | 1,635 | +10 | +0.6% | 19,800 |
| 2011/11/14 | 1,640 | 1,640 | 1,625 | 1,625 | -5 | -0.3% | 17,400 |
| 2011/11/11 | 1,625 | 1,640 | 1,625 | 1,630 | +10 | +0.6% | 44,600 |
| 2011/11/10 | 1,600 | 1,645 | 1,600 | 1,620 | +10 | +0.6% | 45,800 |
| 2011/11/09 | 1,605 | 1,620 | 1,605 | 1,610 | +15 | +0.9% | 37,000 |
| 2011/11/08 | 1,595 | 1,615 | 1,595 | 1,595 | -10 | -0.6% | 28,200 |
| 2011/11/07 | 1,595 | 1,605 | 1,595 | 1,605 | +15 | +0.9% | 25,400 |
| 2011/11/04 | 1,590 | 1,605 | 1,575 | 1,590 | +5 | +0.3% | 57,200 |
| 2011/11/02 | 1,590 | 1,595 | 1,580 | 1,585 | -20 | -1.2% | 54,400 |
| 2011/11/01 | 1,610 | 1,610 | 1,600 | 1,605 | ±0 | ±0% | 29,600 |
| 2011/10/31 | 1,590 | 1,620 | 1,590 | 1,605 | +5 | +0.3% | 63,600 |
| 2011/10/28 | 1,615 | 1,620 | 1,595 | 1,600 | ±0 | ±0% | 42,400 |
| 2011/10/27 | 1,600 | 1,605 | 1,585 | 1,600 | ±0 | ±0% | 63,400 |
| 2011/10/26 | 1,600 | 1,615 | 1,595 | 1,600 | -10 | -0.6% | 41,800 |
| 2011/10/25 | 1,625 | 1,630 | 1,600 | 1,610 | -10 | -0.6% | 26,400 |
| 2011/10/24 | 1,615 | 1,630 | 1,615 | 1,620 | +10 | +0.6% | 28,000 |
| 2011/10/21 | 1,630 | 1,635 | 1,610 | 1,610 | -20 | -1.2% | 20,200 |
| 2011/10/20 | 1,620 | 1,630 | 1,615 | 1,630 | ±0 | ±0% | 22,800 |
| 2011/10/19 | 1,625 | 1,635 | 1,605 | 1,630 | +20 | +1.2% | 42,200 |
| 2011/10/18 | 1,610 | 1,630 | 1,610 | 1,610 | -15 | -0.9% | 27,000 |
| 2011/10/17 | 1,610 | 1,635 | 1,605 | 1,625 | +35 | +2.2% | 31,800 |
| 2011/10/14 | 1,595 | 1,600 | 1,590 | 1,590 | -15 | -0.9% | 33,400 |
| 2011/10/13 | 1,625 | 1,630 | 1,600 | 1,605 | -25 | -1.5% | 81,400 |
| 2011/10/12 | 1,630 | 1,640 | 1,630 | 1,630 | -5 | -0.3% | 25,000 |
| 2011/10/11 | 1,640 | 1,645 | 1,630 | 1,635 | ±0 | ±0% | 32,000 |
| 2011/10/07 | 1,655 | 1,670 | 1,635 | 1,635 | -30 | -1.8% | 49,000 |
| 2011/10/06 | 1,665 | 1,670 | 1,655 | 1,665 | -10 | -0.6% | 53,600 |
| 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 |
3301～
3350
件表示中 / 6971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 | 217,000円 | +2.3% | -16.8% | 1.84% | 13.00倍 | 0.79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 |
| センコーＧＨＤ | 184,900円 | +6.5% | +12.5% | 2.70% | 14.61倍 | 1.45倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 名 鉄 | 163,300円 | +2.8% | -10.8% | 2.45% | 12.31倍 | 0.69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 |
| 相鉄ＨＤ | 219,700円 | +8.3% | -6.6% | 2.96% | 9.90倍 | 1.16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 |
| 西 鉄 | 210,400円 | +6.0% | -17.9% | 1.90% | 7.69倍 | 0.66倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
市場注目の銘柄
チャート関連のコラム
