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 |
|---|---|---|---|---|---|---|---|
| 2008/02/01 | 1,655 | 1,655 | 1,625 | 1,645 | -5 | -0.3% | 19,400 |
| 2008/01/31 | 1,620 | 1,665 | 1,620 | 1,650 | +30 | +1.9% | 53,000 |
| 2008/01/30 | 1,595 | 1,620 | 1,595 | 1,620 | +25 | +1.6% | 22,600 |
| 2008/01/29 | 1,575 | 1,595 | 1,575 | 1,595 | +20 | +1.3% | 16,000 |
| 2008/01/28 | 1,550 | 1,600 | 1,550 | 1,575 | +25 | +1.6% | 25,600 |
| 2008/01/25 | 1,530 | 1,550 | 1,525 | 1,550 | +30 | +2% | 27,200 |
| 2008/01/24 | 1,510 | 1,530 | 1,510 | 1,520 | +5 | +0.3% | 17,600 |
| 2008/01/23 | 1,495 | 1,530 | 1,495 | 1,515 | +15 | +1% | 37,200 |
| 2008/01/22 | 1,500 | 1,505 | 1,485 | 1,500 | ±0 | ±0% | 36,000 |
| 2008/01/21 | 1,515 | 1,520 | 1,500 | 1,500 | -15 | -1% | 14,000 |
| 2008/01/18 | 1,500 | 1,515 | 1,490 | 1,515 | +15 | +1% | 55,000 |
| 2008/01/17 | 1,500 | 1,510 | 1,475 | 1,500 | +25 | +1.7% | 59,000 |
| 2008/01/16 | 1,500 | 1,505 | 1,450 | 1,475 | -30 | -2% | 141,000 |
| 2008/01/15 | 1,505 | 1,515 | 1,500 | 1,505 | +5 | +0.3% | 33,400 |
| 2008/01/11 | 1,535 | 1,535 | 1,500 | 1,500 | -5 | -0.3% | 39,400 |
| 2008/01/10 | 1,500 | 1,515 | 1,500 | 1,505 | ±0 | ±0% | 47,600 |
| 2008/01/09 | 1,515 | 1,515 | 1,500 | 1,505 | -15 | -1% | 64,200 |
| 2008/01/08 | 1,525 | 1,530 | 1,515 | 1,520 | -5 | -0.3% | 60,200 |
| 2008/01/07 | 1,535 | 1,540 | 1,525 | 1,525 | -15 | -1% | 61,600 |
| 2008/01/04 | 1,530 | 1,540 | 1,525 | 1,540 | +15 | +1% | 9,400 |
| 2007/12/28 | 1,560 | 1,560 | 1,525 | 1,525 | -35 | -2.2% | 56,600 |
| 2007/12/27 | 1,550 | 1,560 | 1,545 | 1,560 | +15 | +1% | 16,800 |
| 2007/12/26 | 1,550 | 1,560 | 1,540 | 1,545 | -5 | -0.3% | 20,800 |
| 2007/12/25 | 1,525 | 1,565 | 1,525 | 1,550 | +10 | +0.6% | 49,200 |
| 2007/12/21 | 1,550 | 1,550 | 1,520 | 1,540 | -10 | -0.6% | 85,600 |
| 2007/12/20 | 1,555 | 1,560 | 1,550 | 1,550 | -5 | -0.3% | 51,400 |
| 2007/12/19 | 1,555 | 1,560 | 1,550 | 1,555 | -5 | -0.3% | 30,600 |
| 2007/12/18 | 1,570 | 1,575 | 1,555 | 1,560 | -5 | -0.3% | 32,800 |
| 2007/12/17 | 1,580 | 1,580 | 1,565 | 1,565 | -30 | -1.9% | 38,600 |
| 2007/12/14 | 1,590 | 1,600 | 1,580 | 1,595 | +15 | +0.9% | 22,200 |
| 2007/12/13 | 1,585 | 1,590 | 1,575 | 1,580 | -15 | -0.9% | 28,600 |
| 2007/12/12 | 1,575 | 1,595 | 1,575 | 1,595 | ±0 | ±0% | 34,600 |
| 2007/12/11 | 1,600 | 1,600 | 1,590 | 1,595 | ±0 | ±0% | 26,800 |
| 2007/12/10 | 1,600 | 1,605 | 1,595 | 1,595 | -5 | -0.3% | 11,600 |
| 2007/12/07 | 1,595 | 1,605 | 1,585 | 1,600 | +5 | +0.3% | 50,200 |
| 2007/12/06 | 1,605 | 1,610 | 1,595 | 1,595 | -10 | -0.6% | 17,800 |
| 2007/12/05 | 1,595 | 1,610 | 1,575 | 1,605 | +10 | +0.6% | 59,600 |
| 2007/12/04 | 1,585 | 1,595 | 1,565 | 1,595 | +25 | +1.6% | 27,600 |
| 2007/12/03 | 1,600 | 1,600 | 1,560 | 1,570 | -30 | -1.9% | 21,000 |
| 2007/11/30 | 1,545 | 1,600 | 1,540 | 1,600 | +45 | +2.9% | 50,800 |
| 2007/11/29 | 1,535 | 1,560 | 1,530 | 1,555 | +25 | +1.6% | 59,600 |
| 2007/11/28 | 1,530 | 1,535 | 1,530 | 1,530 | -5 | -0.3% | 32,800 |
| 2007/11/27 | 1,525 | 1,535 | 1,525 | 1,535 | +5 | +0.3% | 27,000 |
| 2007/11/26 | 1,535 | 1,540 | 1,530 | 1,530 | ±0 | ±0% | 27,600 |
| 2007/11/22 | 1,540 | 1,550 | 1,530 | 1,530 | -10 | -0.6% | 54,000 |
| 2007/11/21 | 1,550 | 1,555 | 1,540 | 1,540 | -10 | -0.6% | 22,800 |
| 2007/11/20 | 1,540 | 1,550 | 1,530 | 1,550 | -10 | -0.6% | 29,000 |
| 2007/11/19 | 1,540 | 1,565 | 1,540 | 1,560 | +25 | +1.6% | 35,000 |
| 2007/11/16 | 1,550 | 1,555 | 1,530 | 1,535 | -15 | -1% | 29,800 |
| 2007/11/15 | 1,560 | 1,570 | 1,550 | 1,550 | -10 | -0.6% | 25,000 |
4101～
4150
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 | 240,200円 | +8.6% | +12.6% | 1.46% | 12.83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 | 283,300円 | +1.3% | +2.7% | 1.41% | 11.92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 | 517,700円 | +5.8% | +7.8% | 3.94% | 10.28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 | 192,900円 | +12.5% | +6.0% | 2.80% | 14.13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 | 243,200円 | +8.0% | +13.4% | 2.47% | 11.46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
