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 |
|---|---|---|---|---|---|---|---|
| 2008/04/15 | 2,235 | 2,325 | 2,235 | 2,325 | +115 | +5.2% | 413,400 |
| 2008/04/14 | 2,195 | 2,225 | 2,180 | 2,210 | +5 | +0.2% | 254,400 |
| 2008/04/11 | 2,135 | 2,230 | 2,135 | 2,205 | +80 | +3.8% | 384,000 |
| 2008/04/10 | 2,075 | 2,140 | 2,070 | 2,125 | +50 | +2.4% | 235,200 |
| 2008/04/09 | 2,040 | 2,075 | 2,040 | 2,075 | +35 | +1.7% | 223,600 |
| 2008/04/08 | 2,025 | 2,040 | 2,015 | 2,040 | +15 | +0.7% | 168,000 |
| 2008/04/07 | 2,000 | 2,025 | 1,995 | 2,025 | +20 | +1% | 109,200 |
| 2008/04/04 | 1,995 | 2,005 | 1,975 | 2,005 | +5 | +0.3% | 85,000 |
| 2008/04/03 | 1,985 | 2,015 | 1,985 | 2,000 | -25 | -1.2% | 62,400 |
| 2008/04/02 | 1,950 | 2,025 | 1,945 | 2,025 | +85 | +4.4% | 299,200 |
| 2008/04/01 | 1,930 | 1,940 | 1,925 | 1,940 | ±0 | ±0% | 70,600 |
| 2008/03/31 | 1,975 | 1,975 | 1,930 | 1,940 | -40 | -2% | 132,200 |
| 2008/03/28 | 1,955 | 1,980 | 1,950 | 1,980 | +25 | +1.3% | 124,400 |
| 2008/03/27 | 1,955 | 1,955 | 1,925 | 1,955 | +25 | +1.3% | 107,000 |
| 2008/03/26 | 1,955 | 1,975 | 1,910 | 1,930 | -75 | -3.7% | 229,200 |
| 2008/03/25 | 2,030 | 2,035 | 1,995 | 2,005 | -5 | -0.2% | 131,600 |
| 2008/03/24 | 1,965 | 2,035 | 1,950 | 2,010 | +55 | +2.8% | 256,200 |
| 2008/03/21 | 1,930 | 1,975 | 1,925 | 1,955 | -25 | -1.3% | 122,400 |
| 2008/03/19 | 1,865 | 1,985 | 1,865 | 1,980 | +105 | +5.6% | 211,200 |
| 2008/03/18 | 1,800 | 1,905 | 1,800 | 1,875 | +75 | +4.2% | 250,800 |
| 2008/03/17 | 1,740 | 1,840 | 1,740 | 1,800 | +180 | +11.1% | 311,200 |
| 2008/03/14 | 1,625 | 1,645 | 1,615 | 1,620 | -5 | -0.3% | 12,600 |
| 2008/03/13 | 1,645 | 1,655 | 1,625 | 1,625 | -25 | -1.5% | 66,000 |
| 2008/03/12 | 1,650 | 1,665 | 1,650 | 1,650 | ±0 | ±0% | 58,200 |
| 2008/03/11 | 1,630 | 1,650 | 1,620 | 1,650 | +20 | +1.2% | 29,200 |
| 2008/03/10 | 1,610 | 1,635 | 1,605 | 1,630 | +15 | +0.9% | 23,400 |
| 2008/03/07 | 1,585 | 1,615 | 1,585 | 1,615 | -5 | -0.3% | 27,600 |
| 2008/03/06 | 1,600 | 1,625 | 1,590 | 1,620 | +20 | +1.3% | 20,000 |
| 2008/03/05 | 1,590 | 1,625 | 1,590 | 1,600 | +10 | +0.6% | 10,800 |
| 2008/03/04 | 1,600 | 1,610 | 1,575 | 1,590 | +10 | +0.6% | 39,200 |
| 2008/03/03 | 1,630 | 1,630 | 1,575 | 1,580 | -40 | -2.5% | 47,600 |
| 2008/02/29 | 1,645 | 1,645 | 1,605 | 1,620 | -25 | -1.5% | 38,400 |
| 2008/02/28 | 1,635 | 1,645 | 1,625 | 1,645 | +15 | +0.9% | 29,000 |
| 2008/02/27 | 1,625 | 1,630 | 1,625 | 1,630 | +15 | +0.9% | 11,600 |
| 2008/02/26 | 1,625 | 1,625 | 1,600 | 1,615 | -5 | -0.3% | 24,000 |
| 2008/02/25 | 1,625 | 1,625 | 1,615 | 1,620 | ±0 | ±0% | 17,000 |
| 2008/02/22 | 1,625 | 1,630 | 1,615 | 1,620 | +5 | +0.3% | 10,600 |
| 2008/02/21 | 1,605 | 1,625 | 1,600 | 1,615 | +15 | +0.9% | 17,600 |
| 2008/02/20 | 1,600 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 13,000 |
| 2008/02/19 | 1,625 | 1,625 | 1,600 | 1,600 | -15 | -0.9% | 29,600 |
| 2008/02/18 | 1,660 | 1,660 | 1,605 | 1,615 | -30 | -1.8% | 33,400 |
| 2008/02/15 | 1,635 | 1,650 | 1,625 | 1,645 | +10 | +0.6% | 13,600 |
| 2008/02/14 | 1,635 | 1,640 | 1,625 | 1,635 | +10 | +0.6% | 11,400 |
| 2008/02/13 | 1,630 | 1,645 | 1,625 | 1,625 | -5 | -0.3% | 10,400 |
| 2008/02/12 | 1,650 | 1,650 | 1,625 | 1,630 | -20 | -1.2% | 23,400 |
| 2008/02/08 | 1,630 | 1,665 | 1,630 | 1,650 | +5 | +0.3% | 26,800 |
| 2008/02/07 | 1,680 | 1,680 | 1,625 | 1,645 | -50 | -2.9% | 47,600 |
| 2008/02/06 | 1,675 | 1,695 | 1,675 | 1,695 | +5 | +0.3% | 36,600 |
| 2008/02/05 | 1,655 | 1,690 | 1,650 | 1,690 | +40 | +2.4% | 50,600 |
| 2008/02/04 | 1,650 | 1,660 | 1,640 | 1,650 | +5 | +0.3% | 28,000 |
4051～
4100
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 | 240,000円 | +8.6% | +12.6% | 1.46% | 12.82倍 | 0.90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 | 285,000円 | +1.3% | +2.7% | 1.40% | 11.99倍 | 1.02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 | 513,200円 | +5.8% | +7.8% | 3.98% | 10.19倍 | 0.97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 | 193,100円 | +12.5% | +6.0% | 2.80% | 14.14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 | 242,500円 | +8.0% | +13.4% | 2.47% | 11.43倍 | 1.35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
