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 |
---|---|---|---|---|---|---|---|
2009/07/30 | 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 |
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 |
3751~
3800
件表示中 / 6842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 | 247,800円 | +8.6% | +12.6% | 1.41% | 13.24倍 | 0.94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 |
名 鉄 | 175,400円 | +14.1% | +22.5% | 1.71% | 11.86倍 | 0.76倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
山 九 | 517,100円 | +5.8% | +7.8% | 3.95% | 10.17倍 | 0.96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 | 193,600円 | +12.5% | +6.0% | 2.79% | 14.18倍 | 0.99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 | 249,100円 | +8.0% | +13.4% | 2.41% | 11.74倍 | 1.38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