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 |
---|---|---|---|---|---|---|---|
2009/09/16 | 2,030 | 2,045 | 2,025 | 2,025 | ±0 | ±0% | 53,400 |
2009/09/15 | 2,025 | 2,030 | 2,020 | 2,025 | +5 | +0.2% | 42,800 |
2009/09/14 | 2,025 | 2,025 | 2,010 | 2,020 | ±0 | ±0% | 56,600 |
2009/09/11 | 2,045 | 2,045 | 2,015 | 2,020 | -25 | -1.2% | 84,400 |
2009/09/10 | 2,025 | 2,060 | 2,025 | 2,045 | +20 | +1% | 48,600 |
2009/09/09 | 2,030 | 2,035 | 2,025 | 2,025 | -10 | -0.5% | 38,000 |
2009/09/08 | 2,040 | 2,050 | 2,035 | 2,035 | ±0 | ±0% | 36,000 |
2009/09/07 | 2,030 | 2,055 | 2,025 | 2,035 | +10 | +0.5% | 18,600 |
2009/09/04 | 2,030 | 2,035 | 2,025 | 2,025 | ±0 | ±0% | 50,000 |
2009/09/03 | 2,035 | 2,035 | 2,020 | 2,025 | -10 | -0.5% | 43,200 |
2009/09/02 | 2,065 | 2,065 | 2,025 | 2,035 | -35 | -1.7% | 139,000 |
2009/09/01 | 2,060 | 2,075 | 2,055 | 2,070 | +15 | +0.7% | 45,800 |
2009/08/31 | 2,085 | 2,110 | 2,055 | 2,055 | -25 | -1.2% | 118,200 |
2009/08/28 | 2,070 | 2,085 | 2,055 | 2,080 | +15 | +0.7% | 44,200 |
2009/08/27 | 2,070 | 2,085 | 2,055 | 2,065 | -20 | -1% | 92,200 |
2009/08/26 | 2,065 | 2,085 | 2,065 | 2,085 | +10 | +0.5% | 68,600 |
2009/08/25 | 2,085 | 2,085 | 2,070 | 2,075 | -20 | -1% | 67,600 |
2009/08/24 | 2,080 | 2,110 | 2,080 | 2,095 | +5 | +0.2% | 71,400 |
2009/08/21 | 2,090 | 2,095 | 2,070 | 2,090 | -10 | -0.5% | 45,400 |
2009/08/20 | 2,080 | 2,100 | 2,075 | 2,100 | +25 | +1.2% | 40,600 |
2009/08/19 | 2,075 | 2,075 | 2,070 | 2,075 | -5 | -0.2% | 25,200 |
2009/08/18 | 2,080 | 2,090 | 2,080 | 2,080 | ±0 | ±0% | 18,800 |
2009/08/17 | 2,095 | 2,105 | 2,070 | 2,080 | -15 | -0.7% | 66,000 |
2009/08/14 | 2,095 | 2,105 | 2,085 | 2,095 | ±0 | ±0% | 19,200 |
2009/08/13 | 2,075 | 2,100 | 2,065 | 2,095 | +25 | +1.2% | 27,000 |
2009/08/12 | 2,100 | 2,100 | 2,070 | 2,070 | -40 | -1.9% | 53,600 |
2009/08/11 | 2,100 | 2,110 | 2,100 | 2,110 | +25 | +1.2% | 21,400 |
2009/08/10 | 2,110 | 2,110 | 2,085 | 2,085 | -25 | -1.2% | 27,800 |
2009/08/07 | 2,095 | 2,110 | 2,085 | 2,110 | +10 | +0.5% | 29,400 |
2009/08/06 | 2,115 | 2,120 | 2,095 | 2,100 | -15 | -0.7% | 19,400 |
2009/08/05 | 2,115 | 2,120 | 2,110 | 2,115 | +10 | +0.5% | 21,000 |
2009/08/04 | 2,115 | 2,120 | 2,095 | 2,105 | +15 | +0.7% | 31,400 |
2009/08/03 | 2,090 | 2,100 | 2,090 | 2,090 | +10 | +0.5% | 19,600 |
2009/07/31 | 2,090 | 2,090 | 2,080 | 2,080 | ±0 | ±0% | 16,600 |
2009/07/30 | 2,080 | 2,100 | 2,075 | 2,080 | ±0 | ±0% | 22,000 |
2009/07/29 | 2,080 | 2,090 | 2,075 | 2,080 | -10 | -0.5% | 45,600 |
2009/07/28 | 2,110 | 2,115 | 2,080 | 2,090 | -15 | -0.7% | 23,800 |
2009/07/27 | 2,100 | 2,110 | 2,095 | 2,105 | +15 | +0.7% | 30,000 |
2009/07/24 | 2,075 | 2,090 | 2,070 | 2,090 | +15 | +0.7% | 51,000 |
2009/07/23 | 2,085 | 2,100 | 2,075 | 2,075 | -20 | -1% | 37,600 |
2009/07/22 | 2,080 | 2,100 | 2,075 | 2,095 | +15 | +0.7% | 47,200 |
2009/07/21 | 2,070 | 2,100 | 2,065 | 2,080 | +30 | +1.5% | 65,400 |
2009/07/17 | 2,045 | 2,065 | 2,045 | 2,050 | +10 | +0.5% | 55,200 |
2009/07/16 | 2,045 | 2,060 | 2,025 | 2,040 | +20 | +1% | 55,400 |
2009/07/15 | 2,040 | 2,055 | 2,020 | 2,020 | -20 | -1% | 55,000 |
2009/07/14 | 2,060 | 2,080 | 2,030 | 2,040 | -20 | -1% | 60,200 |
2009/07/13 | 2,055 | 2,080 | 2,050 | 2,060 | -10 | -0.5% | 48,400 |
2009/07/10 | 2,020 | 2,085 | 2,015 | 2,070 | +70 | +3.5% | 186,000 |
2009/07/09 | 2,020 | 2,020 | 2,000 | 2,000 | -20 | -1% | 79,200 |
2009/07/08 | 2,065 | 2,065 | 2,020 | 2,020 | -45 | -2.2% | 82,400 |
3701~
3750
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