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 |
|---|---|---|---|---|---|---|---|
| 2010/02/18 | 1,800 | 1,805 | 1,790 | 1,800 | -10 | -0.6% | 30,600 |
| 2010/02/17 | 1,780 | 1,810 | 1,780 | 1,810 | +30 | +1.7% | 54,400 |
| 2010/02/16 | 1,795 | 1,810 | 1,780 | 1,780 | +5 | +0.3% | 45,600 |
| 2010/02/15 | 1,800 | 1,805 | 1,775 | 1,775 | -25 | -1.4% | 55,400 |
| 2010/02/12 | 1,810 | 1,810 | 1,800 | 1,800 | ±0 | ±0% | 72,400 |
| 2010/02/10 | 1,805 | 1,810 | 1,800 | 1,800 | -5 | -0.3% | 36,800 |
| 2010/02/09 | 1,810 | 1,810 | 1,805 | 1,805 | -5 | -0.3% | 42,400 |
| 2010/02/08 | 1,820 | 1,830 | 1,810 | 1,810 | -15 | -0.8% | 33,200 |
| 2010/02/05 | 1,835 | 1,845 | 1,825 | 1,825 | -20 | -1.1% | 35,600 |
| 2010/02/04 | 1,825 | 1,850 | 1,825 | 1,845 | +15 | +0.8% | 57,400 |
| 2010/02/03 | 1,810 | 1,835 | 1,810 | 1,830 | +25 | +1.4% | 69,400 |
| 2010/02/02 | 1,815 | 1,820 | 1,805 | 1,805 | -15 | -0.8% | 59,400 |
| 2010/02/01 | 1,825 | 1,825 | 1,810 | 1,820 | -5 | -0.3% | 70,600 |
| 2010/01/29 | 1,840 | 1,840 | 1,825 | 1,825 | -15 | -0.8% | 62,600 |
| 2010/01/28 | 1,835 | 1,845 | 1,835 | 1,840 | +5 | +0.3% | 27,200 |
| 2010/01/27 | 1,845 | 1,850 | 1,835 | 1,835 | -5 | -0.3% | 65,800 |
| 2010/01/26 | 1,850 | 1,855 | 1,840 | 1,840 | -25 | -1.3% | 51,800 |
| 2010/01/25 | 1,855 | 1,875 | 1,855 | 1,865 | +15 | +0.8% | 22,200 |
| 2010/01/22 | 1,870 | 1,870 | 1,845 | 1,850 | -30 | -1.6% | 58,200 |
| 2010/01/21 | 1,845 | 1,890 | 1,845 | 1,880 | +25 | +1.3% | 67,000 |
| 2010/01/20 | 1,855 | 1,860 | 1,850 | 1,855 | +5 | +0.3% | 36,200 |
| 2010/01/19 | 1,855 | 1,860 | 1,850 | 1,850 | -10 | -0.5% | 52,000 |
| 2010/01/18 | 1,855 | 1,865 | 1,855 | 1,860 | +5 | +0.3% | 33,200 |
| 2010/01/15 | 1,850 | 1,860 | 1,850 | 1,855 | +5 | +0.3% | 36,400 |
| 2010/01/14 | 1,845 | 1,850 | 1,840 | 1,850 | +10 | +0.5% | 49,400 |
| 2010/01/13 | 1,835 | 1,845 | 1,835 | 1,840 | ±0 | ±0% | 58,000 |
| 2010/01/12 | 1,835 | 1,840 | 1,835 | 1,840 | +5 | +0.3% | 55,200 |
| 2010/01/08 | 1,830 | 1,840 | 1,830 | 1,835 | ±0 | ±0% | 64,400 |
| 2010/01/07 | 1,835 | 1,840 | 1,830 | 1,835 | ±0 | ±0% | 27,800 |
| 2010/01/06 | 1,835 | 1,840 | 1,835 | 1,835 | +5 | +0.3% | 51,400 |
| 2010/01/05 | 1,845 | 1,855 | 1,830 | 1,830 | -10 | -0.5% | 58,400 |
| 2010/01/04 | 1,840 | 1,840 | 1,835 | 1,840 | ±0 | ±0% | 28,200 |
| 2009/12/30 | 1,845 | 1,845 | 1,830 | 1,840 | ±0 | ±0% | 51,200 |
| 2009/12/29 | 1,835 | 1,840 | 1,830 | 1,840 | +10 | +0.5% | 44,600 |
| 2009/12/28 | 1,835 | 1,845 | 1,830 | 1,830 | -5 | -0.3% | 55,400 |
| 2009/12/25 | 1,835 | 1,840 | 1,830 | 1,835 | ±0 | ±0% | 65,400 |
| 2009/12/24 | 1,840 | 1,845 | 1,830 | 1,835 | ±0 | ±0% | 40,600 |
| 2009/12/22 | 1,835 | 1,850 | 1,835 | 1,835 | +10 | +0.5% | 71,600 |
| 2009/12/21 | 1,845 | 1,845 | 1,825 | 1,825 | -20 | -1.1% | 53,200 |
| 2009/12/18 | 1,850 | 1,850 | 1,840 | 1,845 | -5 | -0.3% | 54,400 |
| 2009/12/17 | 1,865 | 1,870 | 1,845 | 1,850 | -5 | -0.3% | 38,400 |
| 2009/12/16 | 1,850 | 1,925 | 1,850 | 1,855 | +15 | +0.8% | 120,600 |
| 2009/12/15 | 1,840 | 1,850 | 1,835 | 1,840 | -10 | -0.5% | 22,200 |
| 2009/12/14 | 1,855 | 1,855 | 1,830 | 1,850 | +5 | +0.3% | 53,800 |
| 2009/12/11 | 1,855 | 1,870 | 1,835 | 1,845 | -20 | -1.1% | 123,600 |
| 2009/12/10 | 1,865 | 1,875 | 1,855 | 1,865 | ±0 | ±0% | 38,000 |
| 2009/12/09 | 1,860 | 1,880 | 1,860 | 1,865 | ±0 | ±0% | 41,400 |
| 2009/12/08 | 1,890 | 1,895 | 1,865 | 1,865 | -25 | -1.3% | 63,600 |
| 2009/12/07 | 1,885 | 1,905 | 1,880 | 1,890 | +20 | +1.1% | 64,600 |
| 2009/12/04 | 1,910 | 1,910 | 1,865 | 1,870 | -40 | -2.1% | 59,400 |
3601～
3650
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
