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 |
---|---|---|---|---|---|---|---|
2009/04/22 | 2,160 | 2,160 | 2,115 | 2,145 | -5 | -0.2% | 60,400 |
2009/04/21 | 2,140 | 2,155 | 2,105 | 2,150 | -15 | -0.7% | 83,600 |
2009/04/20 | 2,170 | 2,170 | 2,160 | 2,165 | -5 | -0.2% | 11,000 |
2009/04/17 | 2,180 | 2,195 | 2,170 | 2,170 | -10 | -0.5% | 43,400 |
2009/04/16 | 2,195 | 2,220 | 2,170 | 2,180 | +5 | +0.2% | 44,200 |
2009/04/15 | 2,175 | 2,195 | 2,160 | 2,175 | +10 | +0.5% | 50,400 |
2009/04/14 | 2,200 | 2,200 | 2,160 | 2,165 | -35 | -1.6% | 70,200 |
2009/04/13 | 2,215 | 2,220 | 2,195 | 2,200 | -35 | -1.6% | 23,000 |
2009/04/10 | 2,235 | 2,240 | 2,210 | 2,235 | -5 | -0.2% | 45,800 |
2009/04/09 | 2,230 | 2,255 | 2,220 | 2,240 | +5 | +0.2% | 70,400 |
2009/04/08 | 2,200 | 2,240 | 2,190 | 2,235 | +10 | +0.4% | 77,600 |
2009/04/07 | 2,210 | 2,235 | 2,210 | 2,225 | +10 | +0.5% | 83,200 |
2009/04/06 | 2,205 | 2,215 | 2,185 | 2,215 | +15 | +0.7% | 66,400 |
2009/04/03 | 2,210 | 2,210 | 2,190 | 2,200 | ±0 | ±0% | 51,400 |
2009/04/02 | 2,200 | 2,220 | 2,190 | 2,200 | ±0 | ±0% | 49,800 |
2009/04/01 | 2,210 | 2,210 | 2,175 | 2,200 | +15 | +0.7% | 52,000 |
2009/03/31 | 2,225 | 2,250 | 2,170 | 2,185 | -50 | -2.2% | 141,800 |
2009/03/30 | 2,200 | 2,250 | 2,200 | 2,235 | +30 | +1.4% | 112,200 |
2009/03/27 | 2,215 | 2,225 | 2,195 | 2,205 | -25 | -1.1% | 110,600 |
2009/03/26 | 2,225 | 2,235 | 2,175 | 2,230 | -65 | -2.8% | 134,600 |
2009/03/25 | 2,275 | 2,300 | 2,270 | 2,295 | +40 | +1.8% | 132,600 |
2009/03/24 | 2,240 | 2,270 | 2,230 | 2,255 | +25 | +1.1% | 122,400 |
2009/03/23 | 2,195 | 2,230 | 2,190 | 2,230 | +40 | +1.8% | 111,600 |
2009/03/19 | 2,180 | 2,200 | 2,175 | 2,190 | +40 | +1.9% | 49,400 |
2009/03/18 | 2,195 | 2,195 | 2,150 | 2,150 | -45 | -2.1% | 73,200 |
2009/03/17 | 2,180 | 2,200 | 2,175 | 2,195 | +20 | +0.9% | 77,800 |
2009/03/16 | 2,185 | 2,200 | 2,165 | 2,175 | +10 | +0.5% | 74,400 |
2009/03/13 | 2,160 | 2,190 | 2,140 | 2,165 | +30 | +1.4% | 73,800 |
2009/03/12 | 2,190 | 2,190 | 2,135 | 2,135 | -40 | -1.8% | 44,000 |
2009/03/11 | 2,165 | 2,185 | 2,155 | 2,175 | +35 | +1.6% | 45,200 |
2009/03/10 | 2,150 | 2,170 | 2,140 | 2,140 | -30 | -1.4% | 38,800 |
2009/03/09 | 2,150 | 2,170 | 2,140 | 2,170 | +25 | +1.2% | 43,600 |
2009/03/06 | 2,150 | 2,190 | 2,145 | 2,145 | -10 | -0.5% | 80,000 |
2009/03/05 | 2,150 | 2,200 | 2,140 | 2,155 | -5 | -0.2% | 97,000 |
2009/03/04 | 2,125 | 2,160 | 2,125 | 2,160 | +25 | +1.2% | 53,000 |
2009/03/03 | 2,125 | 2,145 | 2,125 | 2,135 | ±0 | ±0% | 31,200 |
2009/03/02 | 2,120 | 2,145 | 2,110 | 2,135 | -20 | -0.9% | 47,400 |
2009/02/27 | 2,135 | 2,160 | 2,120 | 2,155 | +25 | +1.2% | 91,200 |
2009/02/26 | 2,130 | 2,130 | 2,105 | 2,130 | -5 | -0.2% | 56,200 |
2009/02/25 | 2,120 | 2,135 | 2,105 | 2,135 | +30 | +1.4% | 39,400 |
2009/02/24 | 2,090 | 2,120 | 2,090 | 2,105 | ±0 | ±0% | 31,200 |
2009/02/23 | 2,075 | 2,105 | 2,075 | 2,105 | +10 | +0.5% | 26,400 |
2009/02/20 | 2,100 | 2,125 | 2,095 | 2,095 | -20 | -0.9% | 40,400 |
2009/02/19 | 2,125 | 2,125 | 2,100 | 2,115 | +30 | +1.4% | 30,400 |
2009/02/18 | 2,090 | 2,105 | 2,075 | 2,085 | -10 | -0.5% | 25,000 |
2009/02/17 | 2,110 | 2,110 | 2,090 | 2,095 | -40 | -1.9% | 34,600 |
2009/02/16 | 2,090 | 2,135 | 2,075 | 2,135 | +65 | +3.1% | 68,400 |
2009/02/13 | 2,065 | 2,090 | 2,060 | 2,070 | +15 | +0.7% | 38,000 |
2009/02/12 | 2,050 | 2,055 | 2,040 | 2,055 | -5 | -0.2% | 34,200 |
2009/02/10 | 2,075 | 2,080 | 2,055 | 2,060 | +15 | +0.7% | 42,400 |
3801~
3850
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