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 |
|---|---|---|---|---|---|---|---|
| 2008/02/27 | 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 |
| 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 |
4201～
4250
件表示中 / 6943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 | 241,900円 | +8.0% | +19.1% | 1.65% | 12.98倍 | 0.92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 | 175,600円 | +15.6% | +30.5% | 2.14% | 9.84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 |
| センコーＧＨＤ | 169,700円 | +10.5% | +14.7% | 2.71% | 15.00倍 | 1.52倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 相鉄ＨＤ | 215,600円 | +8.3% | -6.6% | 3.01% | 9.85倍 | 1.15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 |
| ＡＺ－ＣＯＭ丸 | 131,300円 | +4.3% | -19.3% | 2.44% | 22.96倍 | 3.17倍 |
|
小売業特化の３ＰＬ（物流一括請負）。ＥＣやスーパー、ドラッグなど展開。主要顧客にアマゾン |
市場注目の銘柄
チャート関連のコラム
