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 |
|---|---|---|---|---|---|---|---|
| 2009/12/28 | 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 |
| 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 |
3751～
3800
件表示中 / 6942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 | 241,500円 | +8.0% | +19.1% | 1.66% | 12.96倍 | 0.92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 | 615,200円 | +7.2% | +11.9% | 3.32% | 11.54倍 | 1.13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 |
| センコーＧＨＤ | 169,400円 | +10.5% | +14.7% | 2.72% | 14.97倍 | 1.52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 | 223,000円 | +8.2% | +21.5% | 2.69% | 10.51倍 | 1.23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 |
| ＡＺ－ＣＯＭ丸 | 130,000円 | +4.3% | -19.3% | 2.46% | 22.74倍 | 3.13倍 |
|
小売業特化の３ＰＬ（物流一括請負）。ＥＣやスーパー、ドラッグなど展開。主要顧客にアマゾン |
市場注目の銘柄
チャート関連のコラム
