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 |
|---|---|---|---|---|---|---|---|
| 2009/12/03 | 1,875 | 1,920 | 1,865 | 1,910 | +40 | +2.1% | 113,400 |
| 2009/12/02 | 1,865 | 1,870 | 1,850 | 1,870 | -5 | -0.3% | 46,200 |
| 2009/12/01 | 1,825 | 1,880 | 1,825 | 1,875 | ±0 | ±0% | 107,600 |
| 2009/11/30 | 1,850 | 1,875 | 1,850 | 1,875 | +40 | +2.2% | 119,200 |
| 2009/11/27 | 1,845 | 1,850 | 1,820 | 1,835 | -10 | -0.5% | 75,000 |
| 2009/11/26 | 1,830 | 1,850 | 1,830 | 1,845 | ±0 | ±0% | 37,000 |
| 2009/11/25 | 1,850 | 1,850 | 1,835 | 1,845 | -20 | -1.1% | 84,400 |
| 2009/11/24 | 1,910 | 1,910 | 1,860 | 1,865 | -50 | -2.6% | 45,600 |
| 2009/11/20 | 1,835 | 1,915 | 1,830 | 1,915 | +65 | +3.5% | 71,000 |
| 2009/11/19 | 1,895 | 1,895 | 1,850 | 1,850 | -45 | -2.4% | 74,600 |
| 2009/11/18 | 1,895 | 1,910 | 1,885 | 1,895 | -5 | -0.3% | 65,600 |
| 2009/11/17 | 1,895 | 1,905 | 1,875 | 1,900 | +5 | +0.3% | 42,600 |
| 2009/11/16 | 1,885 | 1,900 | 1,880 | 1,895 | +5 | +0.3% | 45,600 |
| 2009/11/13 | 1,885 | 1,890 | 1,880 | 1,890 | +5 | +0.3% | 43,600 |
| 2009/11/12 | 1,910 | 1,910 | 1,880 | 1,885 | -25 | -1.3% | 74,600 |
| 2009/11/11 | 1,905 | 1,920 | 1,905 | 1,910 | +5 | +0.3% | 27,400 |
| 2009/11/10 | 1,925 | 1,925 | 1,900 | 1,905 | -5 | -0.3% | 63,600 |
| 2009/11/09 | 1,910 | 1,915 | 1,900 | 1,910 | ±0 | ±0% | 35,400 |
| 2009/11/06 | 1,925 | 1,925 | 1,910 | 1,910 | -5 | -0.3% | 42,200 |
| 2009/11/05 | 1,930 | 1,935 | 1,910 | 1,915 | -15 | -0.8% | 57,000 |
| 2009/11/04 | 1,940 | 1,940 | 1,925 | 1,930 | ±0 | ±0% | 72,400 |
| 2009/11/02 | 1,955 | 1,965 | 1,905 | 1,930 | -55 | -2.8% | 94,800 |
| 2009/10/30 | 2,005 | 2,015 | 1,980 | 1,985 | -15 | -0.8% | 109,600 |
| 2009/10/29 | 1,965 | 2,025 | 1,960 | 2,000 | +10 | +0.5% | 211,200 |
| 2009/10/28 | 1,960 | 1,995 | 1,960 | 1,990 | +20 | +1% | 107,200 |
| 2009/10/27 | 2,010 | 2,025 | 1,960 | 1,970 | -55 | -2.7% | 127,000 |
| 2009/10/26 | 1,975 | 2,035 | 1,970 | 2,025 | +60 | +3.1% | 112,800 |
| 2009/10/23 | 1,990 | 2,000 | 1,960 | 1,965 | -20 | -1% | 92,400 |
| 2009/10/22 | 1,975 | 1,985 | 1,945 | 1,985 | +5 | +0.3% | 72,200 |
| 2009/10/21 | 1,965 | 1,980 | 1,950 | 1,980 | +5 | +0.3% | 57,800 |
| 2009/10/20 | 1,960 | 1,980 | 1,960 | 1,975 | +30 | +1.5% | 34,200 |
| 2009/10/19 | 1,945 | 1,960 | 1,930 | 1,945 | ±0 | ±0% | 66,200 |
| 2009/10/16 | 1,940 | 1,950 | 1,940 | 1,945 | -10 | -0.5% | 31,600 |
| 2009/10/15 | 1,945 | 1,960 | 1,935 | 1,955 | +35 | +1.8% | 50,400 |
| 2009/10/14 | 1,900 | 1,930 | 1,895 | 1,920 | +5 | +0.3% | 92,600 |
| 2009/10/13 | 1,910 | 1,925 | 1,905 | 1,915 | ±0 | ±0% | 41,800 |
| 2009/10/09 | 1,945 | 1,945 | 1,915 | 1,915 | -30 | -1.5% | 81,800 |
| 2009/10/08 | 1,940 | 1,945 | 1,935 | 1,945 | +5 | +0.3% | 56,800 |
| 2009/10/07 | 1,965 | 1,965 | 1,915 | 1,940 | -25 | -1.3% | 72,600 |
| 2009/10/06 | 1,985 | 1,985 | 1,945 | 1,965 | -40 | -2% | 86,400 |
| 2009/10/05 | 2,000 | 2,010 | 1,985 | 2,005 | -10 | -0.5% | 80,000 |
| 2009/10/02 | 2,050 | 2,050 | 2,010 | 2,015 | -35 | -1.7% | 72,400 |
| 2009/10/01 | 2,055 | 2,065 | 2,035 | 2,050 | -15 | -0.7% | 62,400 |
| 2009/09/30 | 2,005 | 2,070 | 2,005 | 2,065 | +45 | +2.2% | 77,800 |
| 2009/09/29 | 2,025 | 2,025 | 2,010 | 2,020 | -10 | -0.5% | 62,600 |
| 2009/09/28 | 2,025 | 2,040 | 2,015 | 2,030 | -10 | -0.5% | 48,000 |
| 2009/09/25 | 2,035 | 2,050 | 2,010 | 2,040 | -30 | -1.4% | 102,200 |
| 2009/09/24 | 2,050 | 2,075 | 2,025 | 2,070 | +55 | +2.7% | 215,400 |
| 2009/09/18 | 2,035 | 2,050 | 2,015 | 2,015 | -20 | -1% | 129,800 |
| 2009/09/17 | 2,025 | 2,035 | 2,020 | 2,035 | +10 | +0.5% | 80,000 |
3651～
3700
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
