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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 1,865 | 1,875 | 1,845 | 1,875 | +15 | +0.8% | 89,000 |
| 2010/08/31 | 1,845 | 1,870 | 1,840 | 1,860 | ±0 | ±0% | 99,200 |
| 2010/08/30 | 1,850 | 1,865 | 1,845 | 1,860 | +20 | +1.1% | 62,200 |
| 2010/08/27 | 1,815 | 1,840 | 1,810 | 1,840 | +20 | +1.1% | 43,200 |
| 2010/08/26 | 1,820 | 1,820 | 1,805 | 1,820 | -5 | -0.3% | 41,600 |
| 2010/08/25 | 1,815 | 1,830 | 1,810 | 1,825 | -10 | -0.5% | 50,000 |
| 2010/08/24 | 1,790 | 1,840 | 1,785 | 1,835 | +45 | +2.5% | 50,400 |
| 2010/08/23 | 1,820 | 1,820 | 1,785 | 1,790 | -30 | -1.6% | 60,000 |
| 2010/08/20 | 1,840 | 1,840 | 1,820 | 1,820 | -15 | -0.8% | 27,000 |
| 2010/08/19 | 1,815 | 1,840 | 1,815 | 1,835 | +20 | +1.1% | 45,000 |
| 2010/08/18 | 1,800 | 1,815 | 1,790 | 1,815 | +15 | +0.8% | 54,200 |
| 2010/08/17 | 1,785 | 1,800 | 1,780 | 1,800 | +15 | +0.8% | 29,000 |
| 2010/08/16 | 1,780 | 1,795 | 1,780 | 1,785 | ±0 | ±0% | 24,800 |
| 2010/08/13 | 1,785 | 1,795 | 1,775 | 1,785 | ±0 | ±0% | 27,600 |
| 2010/08/12 | 1,765 | 1,790 | 1,765 | 1,785 | +15 | +0.8% | 46,000 |
| 2010/08/11 | 1,790 | 1,790 | 1,770 | 1,770 | -20 | -1.1% | 54,200 |
| 2010/08/10 | 1,795 | 1,800 | 1,790 | 1,790 | -5 | -0.3% | 37,400 |
| 2010/08/09 | 1,795 | 1,800 | 1,790 | 1,795 | -10 | -0.6% | 31,400 |
| 2010/08/06 | 1,795 | 1,805 | 1,795 | 1,805 | ±0 | ±0% | 42,600 |
| 2010/08/05 | 1,800 | 1,810 | 1,795 | 1,805 | +15 | +0.8% | 26,800 |
| 2010/08/04 | 1,805 | 1,810 | 1,790 | 1,790 | -25 | -1.4% | 44,400 |
| 2010/08/03 | 1,815 | 1,835 | 1,805 | 1,815 | +20 | +1.1% | 39,600 |
| 2010/08/02 | 1,810 | 1,815 | 1,795 | 1,795 | -10 | -0.6% | 61,400 |
| 2010/07/30 | 1,825 | 1,825 | 1,805 | 1,805 | -30 | -1.6% | 52,800 |
| 2010/07/29 | 1,835 | 1,840 | 1,825 | 1,835 | -5 | -0.3% | 35,600 |
| 2010/07/28 | 1,845 | 1,850 | 1,835 | 1,840 | ±0 | ±0% | 37,000 |
| 2010/07/27 | 1,825 | 1,840 | 1,820 | 1,840 | +15 | +0.8% | 29,800 |
| 2010/07/26 | 1,825 | 1,850 | 1,825 | 1,825 | +5 | +0.3% | 31,600 |
| 2010/07/23 | 1,815 | 1,830 | 1,810 | 1,820 | ±0 | ±0% | 43,800 |
| 2010/07/22 | 1,815 | 1,830 | 1,810 | 1,820 | ±0 | ±0% | 19,400 |
| 2010/07/21 | 1,825 | 1,830 | 1,815 | 1,820 | -10 | -0.5% | 34,400 |
| 2010/07/20 | 1,825 | 1,835 | 1,815 | 1,830 | ±0 | ±0% | 36,400 |
| 2010/07/16 | 1,840 | 1,840 | 1,825 | 1,830 | -20 | -1.1% | 51,800 |
| 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 |
3551～
3600
件表示中 / 6909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 | 249,200円 | +8.6% | +12.6% | 1.40% | 13.31倍 | 0.95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 |
| 山 九 | 583,300円 | +7.2% | +11.9% | 3.50% | 10.95倍 | 1.08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 | 237,900円 | +12.5% | +6.0% | 2.27% | 16.91倍 | 1.18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 |
| センコーＧＨＤ | 143,400円 | +10.5% | +14.7% | 3.21% | 12.67倍 | 1.28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 |
| 相鉄ＨＤ | 220,800円 | +8.2% | +21.5% | 2.72% | 10.40倍 | 1.22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
