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 |
---|---|---|---|---|---|---|---|
2011/03/22 | 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 |
2011/02/25 | 1,680 | 1,690 | 1,680 | 1,685 | +10 | +0.6% | 22,600 |
2011/02/24 | 1,695 | 1,695 | 1,675 | 1,675 | -20 | -1.2% | 55,000 |
2011/02/23 | 1,710 | 1,715 | 1,695 | 1,695 | -10 | -0.6% | 63,200 |
2011/02/22 | 1,705 | 1,715 | 1,705 | 1,705 | ±0 | ±0% | 38,200 |
2011/02/21 | 1,715 | 1,720 | 1,705 | 1,705 | ±0 | ±0% | 31,400 |
2011/02/18 | 1,735 | 1,735 | 1,700 | 1,705 | -20 | -1.2% | 68,800 |
2011/02/17 | 1,710 | 1,735 | 1,710 | 1,725 | +15 | +0.9% | 66,800 |
2011/02/16 | 1,715 | 1,720 | 1,710 | 1,710 | +5 | +0.3% | 26,000 |
2011/02/15 | 1,700 | 1,715 | 1,700 | 1,705 | ±0 | ±0% | 24,600 |
2011/02/14 | 1,685 | 1,705 | 1,685 | 1,705 | +20 | +1.2% | 51,600 |
2011/02/10 | 1,690 | 1,700 | 1,675 | 1,685 | -5 | -0.3% | 33,400 |
2011/02/09 | 1,700 | 1,700 | 1,680 | 1,690 | +5 | +0.3% | 23,400 |
2011/02/08 | 1,685 | 1,700 | 1,685 | 1,685 | ±0 | ±0% | 51,400 |
2011/02/07 | 1,680 | 1,685 | 1,680 | 1,685 | +10 | +0.6% | 36,800 |
2011/02/04 | 1,680 | 1,685 | 1,675 | 1,675 | ±0 | ±0% | 39,800 |
2011/02/03 | 1,675 | 1,675 | 1,670 | 1,675 | +5 | +0.3% | 26,600 |
2011/02/02 | 1,675 | 1,680 | 1,670 | 1,670 | +15 | +0.9% | 44,800 |
2011/02/01 | 1,650 | 1,665 | 1,650 | 1,655 | +15 | +0.9% | 39,600 |
2011/01/31 | 1,640 | 1,645 | 1,640 | 1,640 | ±0 | ±0% | 51,600 |
2011/01/28 | 1,660 | 1,665 | 1,640 | 1,640 | -20 | -1.2% | 78,600 |
2011/01/27 | 1,660 | 1,665 | 1,655 | 1,660 | +5 | +0.3% | 35,000 |
2011/01/26 | 1,665 | 1,670 | 1,655 | 1,655 | -20 | -1.2% | 34,000 |
2011/01/25 | 1,655 | 1,675 | 1,655 | 1,675 | +20 | +1.2% | 56,600 |
2011/01/24 | 1,655 | 1,660 | 1,650 | 1,655 | +5 | +0.3% | 42,600 |
2011/01/21 | 1,665 | 1,670 | 1,650 | 1,650 | -15 | -0.9% | 68,000 |
2011/01/20 | 1,665 | 1,670 | 1,660 | 1,665 | -5 | -0.3% | 23,800 |
2011/01/19 | 1,675 | 1,675 | 1,665 | 1,670 | ±0 | ±0% | 51,000 |
2011/01/18 | 1,665 | 1,680 | 1,665 | 1,670 | +5 | +0.3% | 48,000 |
2011/01/17 | 1,675 | 1,675 | 1,665 | 1,665 | ±0 | ±0% | 25,800 |
2011/01/14 | 1,670 | 1,675 | 1,665 | 1,665 | ±0 | ±0% | 48,000 |
2011/01/13 | 1,670 | 1,670 | 1,660 | 1,665 | +5 | +0.3% | 36,400 |
2011/01/12 | 1,665 | 1,670 | 1,660 | 1,660 | +5 | +0.3% | 60,800 |
2011/01/11 | 1,655 | 1,665 | 1,655 | 1,655 | +5 | +0.3% | 28,600 |
2011/01/07 | 1,655 | 1,660 | 1,650 | 1,650 | -5 | -0.3% | 44,600 |
3351~
3400
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