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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 1,855 | 1,860 | 1,840 | 1,850 | -10 | -0.5% | 28,800 |
| 2010/07/14 | 1,860 | 1,865 | 1,855 | 1,860 | +5 | +0.3% | 22,800 |
| 2010/07/13 | 1,860 | 1,885 | 1,855 | 1,855 | -5 | -0.3% | 57,800 |
| 2010/07/12 | 1,860 | 1,880 | 1,850 | 1,860 | ±0 | ±0% | 53,200 |
| 2010/07/09 | 1,880 | 1,880 | 1,860 | 1,860 | -15 | -0.8% | 38,400 |
| 2010/07/08 | 1,875 | 1,890 | 1,860 | 1,875 | +10 | +0.5% | 105,200 |
| 2010/07/07 | 1,850 | 1,870 | 1,835 | 1,865 | +5 | +0.3% | 55,600 |
| 2010/07/06 | 1,830 | 1,860 | 1,825 | 1,860 | +20 | +1.1% | 64,400 |
| 2010/07/05 | 1,815 | 1,850 | 1,815 | 1,840 | +20 | +1.1% | 40,200 |
| 2010/07/02 | 1,815 | 1,825 | 1,810 | 1,820 | +10 | +0.6% | 34,400 |
| 2010/07/01 | 1,815 | 1,820 | 1,790 | 1,810 | ±0 | ±0% | 48,400 |
| 2010/06/30 | 1,805 | 1,820 | 1,790 | 1,810 | +5 | +0.3% | 59,200 |
| 2010/06/29 | 1,800 | 1,805 | 1,800 | 1,805 | -10 | -0.6% | 24,600 |
| 2010/06/28 | 1,800 | 1,820 | 1,795 | 1,815 | +10 | +0.6% | 15,600 |
| 2010/06/25 | 1,800 | 1,805 | 1,795 | 1,805 | ±0 | ±0% | 39,000 |
| 2010/06/24 | 1,810 | 1,815 | 1,800 | 1,805 | +5 | +0.3% | 11,600 |
| 2010/06/23 | 1,820 | 1,830 | 1,800 | 1,800 | -40 | -2.2% | 30,800 |
| 2010/06/22 | 1,840 | 1,850 | 1,825 | 1,840 | -10 | -0.5% | 40,000 |
| 2010/06/21 | 1,845 | 1,860 | 1,840 | 1,850 | +20 | +1.1% | 59,600 |
| 2010/06/18 | 1,825 | 1,840 | 1,805 | 1,830 | ±0 | ±0% | 73,000 |
| 2010/06/17 | 1,815 | 1,835 | 1,815 | 1,830 | +5 | +0.3% | 31,400 |
| 2010/06/16 | 1,800 | 1,825 | 1,795 | 1,825 | +35 | +2% | 45,000 |
| 2010/06/15 | 1,790 | 1,795 | 1,780 | 1,790 | -20 | -1.1% | 20,600 |
| 2010/06/14 | 1,795 | 1,815 | 1,795 | 1,810 | +5 | +0.3% | 16,400 |
| 2010/06/11 | 1,790 | 1,815 | 1,790 | 1,805 | +15 | +0.8% | 30,000 |
| 2010/06/10 | 1,780 | 1,795 | 1,775 | 1,790 | ±0 | ±0% | 25,000 |
| 2010/06/09 | 1,765 | 1,790 | 1,765 | 1,790 | +20 | +1.1% | 40,200 |
| 2010/06/08 | 1,765 | 1,775 | 1,760 | 1,770 | ±0 | ±0% | 49,200 |
| 2010/06/07 | 1,790 | 1,795 | 1,770 | 1,770 | -45 | -2.5% | 43,400 |
| 2010/06/04 | 1,820 | 1,820 | 1,805 | 1,815 | +5 | +0.3% | 21,200 |
| 2010/06/03 | 1,790 | 1,825 | 1,790 | 1,810 | +20 | +1.1% | 60,800 |
| 2010/06/02 | 1,780 | 1,800 | 1,765 | 1,790 | -5 | -0.3% | 39,000 |
| 2010/06/01 | 1,780 | 1,795 | 1,775 | 1,795 | +10 | +0.6% | 18,400 |
| 2010/05/31 | 1,765 | 1,785 | 1,765 | 1,785 | +20 | +1.1% | 25,600 |
| 2010/05/28 | 1,785 | 1,785 | 1,755 | 1,765 | ±0 | ±0% | 66,400 |
| 2010/05/27 | 1,770 | 1,785 | 1,765 | 1,765 | -10 | -0.6% | 28,600 |
| 2010/05/26 | 1,785 | 1,790 | 1,765 | 1,775 | -10 | -0.6% | 32,800 |
| 2010/05/25 | 1,775 | 1,785 | 1,770 | 1,785 | ±0 | ±0% | 51,000 |
| 2010/05/24 | 1,795 | 1,795 | 1,780 | 1,785 | -10 | -0.6% | 34,400 |
| 2010/05/21 | 1,790 | 1,805 | 1,790 | 1,795 | -5 | -0.3% | 58,800 |
| 2010/05/20 | 1,795 | 1,805 | 1,790 | 1,800 | ±0 | ±0% | 43,200 |
| 2010/05/19 | 1,805 | 1,805 | 1,795 | 1,800 | -5 | -0.3% | 28,800 |
| 2010/05/18 | 1,805 | 1,820 | 1,795 | 1,805 | ±0 | ±0% | 41,800 |
| 2010/05/17 | 1,800 | 1,805 | 1,790 | 1,805 | ±0 | ±0% | 50,800 |
| 2010/05/14 | 1,820 | 1,820 | 1,805 | 1,805 | -10 | -0.6% | 37,800 |
| 2010/05/13 | 1,825 | 1,825 | 1,805 | 1,815 | ±0 | ±0% | 27,200 |
| 2010/05/12 | 1,815 | 1,825 | 1,810 | 1,815 | ±0 | ±0% | 50,200 |
| 2010/05/11 | 1,815 | 1,830 | 1,805 | 1,815 | ±0 | ±0% | 20,000 |
| 2010/05/10 | 1,800 | 1,820 | 1,790 | 1,815 | +10 | +0.6% | 39,600 |
| 2010/05/07 | 1,790 | 1,810 | 1,785 | 1,805 | +5 | +0.3% | 54,600 |
3501～
3550
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
