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 |
|---|---|---|---|---|---|---|---|
| 2007/11/14 | 1,540 | 1,570 | 1,540 | 1,560 | +30 | +2% | 14,600 |
| 2007/11/13 | 1,530 | 1,545 | 1,510 | 1,530 | ±0 | ±0% | 54,800 |
| 2007/11/12 | 1,555 | 1,555 | 1,525 | 1,530 | -20 | -1.3% | 55,200 |
| 2007/11/09 | 1,550 | 1,565 | 1,550 | 1,550 | ±0 | ±0% | 28,400 |
| 2007/11/08 | 1,575 | 1,575 | 1,550 | 1,550 | -35 | -2.2% | 59,400 |
| 2007/11/07 | 1,595 | 1,600 | 1,580 | 1,585 | -5 | -0.3% | 24,800 |
| 2007/11/06 | 1,590 | 1,600 | 1,580 | 1,590 | -10 | -0.6% | 54,400 |
| 2007/11/05 | 1,590 | 1,600 | 1,585 | 1,600 | +5 | +0.3% | 38,200 |
| 2007/11/02 | 1,610 | 1,610 | 1,585 | 1,595 | -20 | -1.2% | 55,800 |
| 2007/11/01 | 1,610 | 1,635 | 1,600 | 1,615 | +30 | +1.9% | 89,600 |
| 2007/10/31 | 1,595 | 1,650 | 1,575 | 1,585 | -5 | -0.3% | 71,000 |
| 2007/10/30 | 1,630 | 1,640 | 1,575 | 1,590 | -30 | -1.9% | 79,400 |
| 2007/10/29 | 1,660 | 1,660 | 1,620 | 1,620 | -35 | -2.1% | 53,000 |
| 2007/10/26 | 1,660 | 1,665 | 1,655 | 1,655 | -5 | -0.3% | 22,200 |
| 2007/10/25 | 1,675 | 1,675 | 1,655 | 1,660 | -10 | -0.6% | 38,800 |
| 2007/10/24 | 1,670 | 1,675 | 1,665 | 1,670 | ±0 | ±0% | 6,000 |
| 2007/10/23 | 1,675 | 1,675 | 1,655 | 1,670 | ±0 | ±0% | 20,000 |
| 2007/10/22 | 1,675 | 1,675 | 1,650 | 1,670 | -15 | -0.9% | 44,600 |
| 2007/10/19 | 1,680 | 1,690 | 1,670 | 1,685 | +5 | +0.3% | 25,200 |
| 2007/10/18 | 1,675 | 1,680 | 1,655 | 1,680 | +5 | +0.3% | 33,200 |
| 2007/10/17 | 1,690 | 1,690 | 1,670 | 1,675 | -10 | -0.6% | 28,200 |
| 2007/10/16 | 1,700 | 1,700 | 1,675 | 1,685 | -15 | -0.9% | 14,200 |
| 2007/10/15 | 1,700 | 1,705 | 1,685 | 1,700 | +10 | +0.6% | 21,200 |
| 2007/10/12 | 1,705 | 1,705 | 1,685 | 1,690 | -15 | -0.9% | 24,600 |
| 2007/10/11 | 1,700 | 1,705 | 1,695 | 1,705 | +5 | +0.3% | 7,000 |
| 2007/10/10 | 1,710 | 1,710 | 1,700 | 1,700 | -10 | -0.6% | 34,800 |
| 2007/10/09 | 1,710 | 1,715 | 1,695 | 1,710 | +5 | +0.3% | 24,800 |
| 2007/10/05 | 1,700 | 1,705 | 1,700 | 1,705 | ±0 | ±0% | 22,600 |
| 2007/10/04 | 1,705 | 1,710 | 1,700 | 1,705 | ±0 | ±0% | 31,200 |
| 2007/10/03 | 1,700 | 1,705 | 1,700 | 1,705 | +5 | +0.3% | 21,600 |
| 2007/10/02 | 1,710 | 1,710 | 1,700 | 1,700 | -5 | -0.3% | 25,000 |
| 2007/10/01 | 1,710 | 1,730 | 1,695 | 1,705 | -20 | -1.2% | 40,000 |
| 2007/09/28 | 1,670 | 1,730 | 1,665 | 1,725 | +65 | +3.9% | 77,800 |
| 2007/09/27 | 1,700 | 1,700 | 1,660 | 1,660 | -30 | -1.8% | 32,400 |
| 2007/09/26 | 1,720 | 1,720 | 1,685 | 1,690 | -30 | -1.7% | 36,400 |
| 2007/09/25 | 1,735 | 1,735 | 1,715 | 1,720 | -10 | -0.6% | 30,000 |
| 2007/09/21 | 1,740 | 1,745 | 1,730 | 1,730 | -15 | -0.9% | 112,000 |
| 2007/09/20 | 1,740 | 1,750 | 1,735 | 1,745 | +10 | +0.6% | 43,800 |
| 2007/09/19 | 1,730 | 1,740 | 1,730 | 1,735 | +5 | +0.3% | 32,600 |
| 2007/09/18 | 1,725 | 1,735 | 1,720 | 1,730 | +20 | +1.2% | 33,800 |
| 2007/09/14 | 1,735 | 1,735 | 1,710 | 1,710 | -25 | -1.4% | 25,000 |
| 2007/09/13 | 1,735 | 1,740 | 1,725 | 1,735 | +10 | +0.6% | 7,800 |
| 2007/09/12 | 1,735 | 1,735 | 1,725 | 1,725 | -10 | -0.6% | 5,200 |
| 2007/09/11 | 1,720 | 1,735 | 1,710 | 1,735 | +10 | +0.6% | 28,200 |
| 2007/09/10 | 1,725 | 1,740 | 1,715 | 1,725 | -10 | -0.6% | 37,200 |
| 2007/09/07 | 1,725 | 1,735 | 1,725 | 1,735 | +5 | +0.3% | 18,800 |
| 2007/09/06 | 1,730 | 1,735 | 1,725 | 1,730 | ±0 | ±0% | 9,200 |
| 2007/09/05 | 1,730 | 1,740 | 1,725 | 1,730 | -10 | -0.6% | 14,400 |
| 2007/09/04 | 1,725 | 1,740 | 1,725 | 1,740 | +10 | +0.6% | 11,000 |
| 2007/09/03 | 1,725 | 1,745 | 1,725 | 1,730 | +5 | +0.3% | 8,400 |
4151～
4200
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 | 518,300円 | +5.8% | +7.8% | 3.94% | 10.29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 | 193,000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
