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 |
---|---|---|---|---|---|---|---|
2011/05/13 | 1,555 | 1,555 | 1,510 | 1,525 | -25 | -1.6% | 78,400 |
2011/05/12 | 1,565 | 1,565 | 1,550 | 1,550 | -10 | -0.6% | 37,200 |
2011/05/11 | 1,575 | 1,575 | 1,560 | 1,560 | -10 | -0.6% | 32,200 |
2011/05/10 | 1,570 | 1,575 | 1,565 | 1,570 | ±0 | ±0% | 24,000 |
2011/05/09 | 1,580 | 1,580 | 1,560 | 1,570 | -10 | -0.6% | 33,600 |
2011/05/06 | 1,570 | 1,580 | 1,565 | 1,580 | +10 | +0.6% | 22,000 |
2011/05/02 | 1,570 | 1,580 | 1,565 | 1,570 | +5 | +0.3% | 25,400 |
2011/04/28 | 1,565 | 1,575 | 1,550 | 1,565 | +15 | +1% | 66,400 |
2011/04/27 | 1,550 | 1,570 | 1,550 | 1,550 | ±0 | ±0% | 41,600 |
2011/04/26 | 1,555 | 1,565 | 1,550 | 1,550 | -10 | -0.6% | 39,800 |
2011/04/25 | 1,570 | 1,585 | 1,555 | 1,560 | -10 | -0.6% | 45,600 |
2011/04/22 | 1,580 | 1,580 | 1,565 | 1,570 | -5 | -0.3% | 40,600 |
2011/04/21 | 1,580 | 1,585 | 1,570 | 1,575 | ±0 | ±0% | 30,600 |
2011/04/20 | 1,570 | 1,580 | 1,570 | 1,575 | +5 | +0.3% | 43,000 |
2011/04/19 | 1,565 | 1,570 | 1,560 | 1,570 | +5 | +0.3% | 32,400 |
2011/04/18 | 1,575 | 1,580 | 1,565 | 1,565 | -5 | -0.3% | 34,200 |
2011/04/15 | 1,575 | 1,585 | 1,565 | 1,570 | ±0 | ±0% | 25,600 |
2011/04/14 | 1,570 | 1,575 | 1,560 | 1,570 | ±0 | ±0% | 27,400 |
2011/04/13 | 1,570 | 1,585 | 1,565 | 1,570 | +5 | +0.3% | 40,400 |
2011/04/12 | 1,575 | 1,580 | 1,560 | 1,565 | -25 | -1.6% | 37,800 |
2011/04/11 | 1,590 | 1,595 | 1,585 | 1,590 | +5 | +0.3% | 29,800 |
2011/04/08 | 1,565 | 1,595 | 1,560 | 1,585 | +15 | +1% | 69,800 |
2011/04/07 | 1,580 | 1,585 | 1,570 | 1,570 | +10 | +0.6% | 31,000 |
2011/04/06 | 1,575 | 1,595 | 1,555 | 1,560 | ±0 | ±0% | 52,000 |
2011/04/05 | 1,605 | 1,605 | 1,550 | 1,560 | -50 | -3.1% | 64,000 |
2011/04/04 | 1,630 | 1,630 | 1,600 | 1,610 | -15 | -0.9% | 40,400 |
2011/04/01 | 1,665 | 1,665 | 1,625 | 1,625 | -35 | -2.1% | 44,200 |
2011/03/31 | 1,655 | 1,660 | 1,645 | 1,660 | -10 | -0.6% | 87,800 |
2011/03/30 | 1,645 | 1,670 | 1,625 | 1,670 | +10 | +0.6% | 138,400 |
2011/03/29 | 1,635 | 1,660 | 1,630 | 1,660 | -15 | -0.9% | 92,400 |
2011/03/28 | 1,675 | 1,690 | 1,675 | 1,675 | ±0 | ±0% | 165,000 |
2011/03/25 | 1,665 | 1,675 | 1,655 | 1,675 | +25 | +1.5% | 55,800 |
2011/03/24 | 1,670 | 1,685 | 1,650 | 1,650 | -15 | -0.9% | 70,800 |
2011/03/23 | 1,680 | 1,685 | 1,660 | 1,665 | -10 | -0.6% | 59,400 |
2011/03/22 | 1,675 | 1,675 | 1,650 | 1,675 | +40 | +2.4% | 52,000 |
2011/03/18 | 1,635 | 1,640 | 1,620 | 1,635 | +40 | +2.5% | 48,200 |
2011/03/17 | 1,555 | 1,610 | 1,550 | 1,595 | +30 | +1.9% | 89,600 |
2011/03/16 | 1,550 | 1,585 | 1,550 | 1,565 | +5 | +0.3% | 117,800 |
2011/03/15 | 1,575 | 1,600 | 1,505 | 1,560 | -45 | -2.8% | 173,600 |
2011/03/14 | 1,600 | 1,645 | 1,545 | 1,605 | -35 | -2.1% | 100,200 |
2011/03/11 | 1,645 | 1,655 | 1,640 | 1,640 | -5 | -0.3% | 62,800 |
2011/03/10 | 1,650 | 1,655 | 1,645 | 1,645 | -5 | -0.3% | 49,600 |
2011/03/09 | 1,655 | 1,665 | 1,650 | 1,650 | ±0 | ±0% | 62,000 |
2011/03/08 | 1,650 | 1,655 | 1,645 | 1,650 | +5 | +0.3% | 36,400 |
2011/03/07 | 1,655 | 1,655 | 1,640 | 1,645 | -5 | -0.3% | 58,600 |
2011/03/04 | 1,645 | 1,660 | 1,645 | 1,650 | +5 | +0.3% | 36,200 |
2011/03/03 | 1,665 | 1,665 | 1,640 | 1,645 | -5 | -0.3% | 112,200 |
2011/03/02 | 1,670 | 1,670 | 1,650 | 1,650 | -20 | -1.2% | 94,000 |
2011/03/01 | 1,670 | 1,675 | 1,665 | 1,670 | +5 | +0.3% | 44,000 |
2011/02/28 | 1,680 | 1,685 | 1,655 | 1,665 | -20 | -1.2% | 127,200 |
3301~
3350
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