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 |
|---|---|---|---|---|---|---|---|
| 2010/12/08 | 1,675 | 1,680 | 1,650 | 1,650 | -25 | -1.5% | 180,800 |
| 2010/12/07 | 1,680 | 1,685 | 1,670 | 1,675 | -5 | -0.3% | 50,400 |
| 2010/12/06 | 1,670 | 1,685 | 1,670 | 1,680 | +10 | +0.6% | 42,000 |
| 2010/12/03 | 1,685 | 1,690 | 1,670 | 1,670 | -5 | -0.3% | 61,200 |
| 2010/12/02 | 1,680 | 1,690 | 1,675 | 1,675 | -5 | -0.3% | 73,200 |
| 2010/12/01 | 1,680 | 1,680 | 1,670 | 1,680 | -5 | -0.3% | 48,800 |
| 2010/11/30 | 1,695 | 1,700 | 1,685 | 1,685 | -15 | -0.9% | 71,600 |
| 2010/11/29 | 1,695 | 1,710 | 1,690 | 1,700 | -5 | -0.3% | 82,200 |
| 2010/11/26 | 1,705 | 1,710 | 1,700 | 1,705 | -5 | -0.3% | 66,200 |
| 2010/11/25 | 1,710 | 1,720 | 1,710 | 1,710 | ±0 | ±0% | 67,400 |
| 2010/11/24 | 1,705 | 1,740 | 1,705 | 1,710 | -15 | -0.9% | 78,400 |
| 2010/11/22 | 1,725 | 1,730 | 1,720 | 1,725 | -5 | -0.3% | 35,000 |
| 2010/11/19 | 1,730 | 1,745 | 1,715 | 1,730 | -5 | -0.3% | 71,000 |
| 2010/11/18 | 1,715 | 1,750 | 1,715 | 1,735 | +20 | +1.2% | 68,400 |
| 2010/11/17 | 1,710 | 1,715 | 1,705 | 1,715 | +5 | +0.3% | 37,400 |
| 2010/11/16 | 1,710 | 1,725 | 1,705 | 1,710 | +5 | +0.3% | 41,600 |
| 2010/11/15 | 1,710 | 1,720 | 1,705 | 1,705 | ±0 | ±0% | 39,800 |
| 2010/11/12 | 1,715 | 1,735 | 1,705 | 1,705 | -25 | -1.4% | 44,400 |
| 2010/11/11 | 1,725 | 1,735 | 1,720 | 1,730 | -5 | -0.3% | 29,800 |
| 2010/11/10 | 1,710 | 1,735 | 1,710 | 1,735 | +20 | +1.2% | 46,000 |
| 2010/11/09 | 1,705 | 1,715 | 1,705 | 1,715 | +5 | +0.3% | 20,400 |
| 2010/11/08 | 1,725 | 1,725 | 1,700 | 1,710 | -10 | -0.6% | 60,000 |
| 2010/11/05 | 1,715 | 1,730 | 1,700 | 1,720 | +25 | +1.5% | 67,800 |
| 2010/11/04 | 1,680 | 1,710 | 1,680 | 1,695 | +15 | +0.9% | 59,200 |
| 2010/11/02 | 1,675 | 1,685 | 1,665 | 1,680 | +15 | +0.9% | 44,800 |
| 2010/11/01 | 1,670 | 1,675 | 1,650 | 1,665 | -20 | -1.2% | 73,200 |
| 2010/10/29 | 1,700 | 1,705 | 1,685 | 1,685 | -15 | -0.9% | 128,000 |
| 2010/10/28 | 1,725 | 1,730 | 1,700 | 1,700 | -25 | -1.4% | 133,000 |
| 2010/10/27 | 1,740 | 1,745 | 1,725 | 1,725 | -25 | -1.4% | 104,800 |
| 2010/10/26 | 1,745 | 1,760 | 1,740 | 1,750 | +5 | +0.3% | 50,400 |
| 2010/10/25 | 1,750 | 1,750 | 1,745 | 1,745 | -10 | -0.6% | 50,400 |
| 2010/10/22 | 1,755 | 1,770 | 1,745 | 1,755 | +5 | +0.3% | 68,000 |
| 2010/10/21 | 1,755 | 1,755 | 1,735 | 1,750 | -5 | -0.3% | 55,600 |
| 2010/10/20 | 1,770 | 1,770 | 1,750 | 1,755 | -25 | -1.4% | 66,400 |
| 2010/10/19 | 1,790 | 1,800 | 1,780 | 1,780 | -15 | -0.8% | 25,200 |
| 2010/10/18 | 1,775 | 1,795 | 1,755 | 1,795 | +35 | +2% | 44,800 |
| 2010/10/15 | 1,785 | 1,785 | 1,760 | 1,760 | -10 | -0.6% | 31,600 |
| 2010/10/14 | 1,770 | 1,785 | 1,765 | 1,770 | +5 | +0.3% | 54,200 |
| 2010/10/13 | 1,775 | 1,785 | 1,765 | 1,765 | -5 | -0.3% | 44,000 |
| 2010/10/12 | 1,815 | 1,825 | 1,770 | 1,770 | -40 | -2.2% | 50,800 |
| 2010/10/08 | 1,830 | 1,840 | 1,810 | 1,810 | -15 | -0.8% | 91,400 |
| 2010/10/07 | 1,800 | 1,840 | 1,800 | 1,825 | +15 | +0.8% | 66,400 |
| 2010/10/06 | 1,790 | 1,815 | 1,780 | 1,810 | +25 | +1.4% | 59,800 |
| 2010/10/05 | 1,755 | 1,795 | 1,755 | 1,785 | +35 | +2% | 50,200 |
| 2010/10/04 | 1,765 | 1,770 | 1,720 | 1,750 | -45 | -2.5% | 171,800 |
| 2010/10/01 | 1,810 | 1,810 | 1,790 | 1,795 | -25 | -1.4% | 95,800 |
| 2010/09/30 | 1,855 | 1,865 | 1,820 | 1,820 | -35 | -1.9% | 80,800 |
| 2010/09/29 | 1,835 | 1,865 | 1,830 | 1,855 | +15 | +0.8% | 100,800 |
| 2010/09/28 | 1,840 | 1,845 | 1,825 | 1,840 | -10 | -0.5% | 70,800 |
| 2010/09/27 | 1,825 | 1,855 | 1,815 | 1,850 | +15 | +0.8% | 96,000 |
3551～
3600
件表示中 / 6974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 | 217,900円 | +2.3% | -16.8% | 1.84% | 13.06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 | 185,200円 | +6.5% | +12.5% | 2.70% | 14.64倍 | 1.46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 | 161,500円 | +2.8% | -10.8% | 2.48% | 12.18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 | 222,200円 | +8.3% | -6.6% | 2.93% | 10.01倍 | 1.17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 |
| 鴻池運輸 | 286,300円 | +6.4% | +1.0% | 3.84% | 10.48倍 | 1.04倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
