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 |
---|---|---|---|---|---|---|---|
2009/07/07 | 2,055 | 2,105 | 2,055 | 2,065 | +15 | +0.7% | 60,400 |
2009/07/06 | 2,055 | 2,075 | 2,045 | 2,050 | ±0 | ±0% | 48,000 |
2009/07/03 | 2,075 | 2,080 | 2,050 | 2,050 | -30 | -1.4% | 77,600 |
2009/07/02 | 2,105 | 2,110 | 2,080 | 2,080 | -15 | -0.7% | 74,200 |
2009/07/01 | 2,110 | 2,120 | 2,095 | 2,095 | -15 | -0.7% | 71,400 |
2009/06/30 | 2,115 | 2,120 | 2,105 | 2,110 | ±0 | ±0% | 20,400 |
2009/06/29 | 2,115 | 2,115 | 2,095 | 2,110 | -15 | -0.7% | 33,800 |
2009/06/26 | 2,135 | 2,135 | 2,100 | 2,125 | +5 | +0.2% | 48,400 |
2009/06/25 | 2,115 | 2,135 | 2,105 | 2,120 | +10 | +0.5% | 46,800 |
2009/06/24 | 2,110 | 2,125 | 2,095 | 2,110 | +20 | +1% | 37,800 |
2009/06/23 | 2,110 | 2,120 | 2,090 | 2,090 | -25 | -1.2% | 64,000 |
2009/06/22 | 2,090 | 2,145 | 2,090 | 2,115 | +10 | +0.5% | 55,000 |
2009/06/19 | 2,115 | 2,125 | 2,105 | 2,105 | -15 | -0.7% | 38,200 |
2009/06/18 | 2,115 | 2,125 | 2,115 | 2,120 | -5 | -0.2% | 29,800 |
2009/06/17 | 2,105 | 2,135 | 2,100 | 2,125 | +25 | +1.2% | 48,200 |
2009/06/16 | 2,115 | 2,120 | 2,090 | 2,100 | -35 | -1.6% | 81,800 |
2009/06/15 | 2,140 | 2,140 | 2,125 | 2,135 | -5 | -0.2% | 37,200 |
2009/06/12 | 2,140 | 2,145 | 2,125 | 2,140 | +5 | +0.2% | 59,400 |
2009/06/11 | 2,145 | 2,150 | 2,130 | 2,135 | -10 | -0.5% | 46,400 |
2009/06/10 | 2,140 | 2,165 | 2,140 | 2,145 | ±0 | ±0% | 60,000 |
2009/06/09 | 2,145 | 2,155 | 2,145 | 2,145 | ±0 | ±0% | 28,600 |
2009/06/08 | 2,160 | 2,165 | 2,145 | 2,145 | ±0 | ±0% | 20,000 |
2009/06/05 | 2,165 | 2,170 | 2,145 | 2,145 | ±0 | ±0% | 17,200 |
2009/06/04 | 2,135 | 2,160 | 2,135 | 2,145 | +5 | +0.2% | 49,400 |
2009/06/03 | 2,150 | 2,150 | 2,135 | 2,140 | ±0 | ±0% | 32,200 |
2009/06/02 | 2,160 | 2,175 | 2,140 | 2,140 | -15 | -0.7% | 52,800 |
2009/06/01 | 2,135 | 2,170 | 2,130 | 2,155 | +15 | +0.7% | 42,200 |
2009/05/29 | 2,140 | 2,145 | 2,135 | 2,140 | -5 | -0.2% | 43,000 |
2009/05/28 | 2,140 | 2,160 | 2,140 | 2,145 | ±0 | ±0% | 26,600 |
2009/05/27 | 2,145 | 2,160 | 2,135 | 2,145 | +5 | +0.2% | 52,000 |
2009/05/26 | 2,155 | 2,160 | 2,135 | 2,140 | -5 | -0.2% | 66,800 |
2009/05/25 | 2,150 | 2,185 | 2,140 | 2,145 | -5 | -0.2% | 40,800 |
2009/05/22 | 2,150 | 2,165 | 2,140 | 2,150 | ±0 | ±0% | 19,600 |
2009/05/21 | 2,150 | 2,155 | 2,140 | 2,150 | ±0 | ±0% | 33,200 |
2009/05/20 | 2,165 | 2,180 | 2,150 | 2,150 | +5 | +0.2% | 19,800 |
2009/05/19 | 2,165 | 2,165 | 2,135 | 2,145 | +5 | +0.2% | 25,200 |
2009/05/18 | 2,160 | 2,165 | 2,140 | 2,140 | -40 | -1.8% | 42,000 |
2009/05/15 | 2,160 | 2,190 | 2,160 | 2,180 | +25 | +1.2% | 33,200 |
2009/05/14 | 2,220 | 2,225 | 2,130 | 2,155 | -110 | -4.9% | 160,200 |
2009/05/13 | 2,250 | 2,270 | 2,250 | 2,265 | +20 | +0.9% | 20,800 |
2009/05/12 | 2,265 | 2,275 | 2,245 | 2,245 | -35 | -1.5% | 40,000 |
2009/05/11 | 2,230 | 2,285 | 2,230 | 2,280 | +30 | +1.3% | 71,800 |
2009/05/08 | 2,245 | 2,255 | 2,240 | 2,250 | +10 | +0.4% | 59,400 |
2009/05/07 | 2,225 | 2,255 | 2,215 | 2,240 | +30 | +1.4% | 110,400 |
2009/05/01 | 2,190 | 2,220 | 2,180 | 2,210 | +25 | +1.1% | 69,000 |
2009/04/30 | 2,175 | 2,230 | 2,170 | 2,185 | +35 | +1.6% | 95,600 |
2009/04/28 | 2,130 | 2,180 | 2,125 | 2,150 | +30 | +1.4% | 79,600 |
2009/04/27 | 2,150 | 2,160 | 2,115 | 2,120 | -5 | -0.2% | 58,400 |
2009/04/24 | 2,135 | 2,150 | 2,110 | 2,125 | ±0 | ±0% | 57,000 |
2009/04/23 | 2,120 | 2,140 | 2,110 | 2,125 | -20 | -0.9% | 105,400 |
3751~
3800
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