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 |
|---|---|---|---|---|---|---|---|
| 2007/08/31 | 1,735 | 1,735 | 1,715 | 1,725 | ±0 | ±0% | 14,200 |
| 2007/08/30 | 1,730 | 1,730 | 1,720 | 1,725 | ±0 | ±0% | 30,400 |
| 2007/08/29 | 1,735 | 1,735 | 1,710 | 1,725 | -10 | -0.6% | 16,200 |
| 2007/08/28 | 1,745 | 1,750 | 1,725 | 1,735 | ±0 | ±0% | 20,000 |
| 2007/08/27 | 1,740 | 1,750 | 1,730 | 1,735 | +5 | +0.3% | 11,800 |
| 2007/08/24 | 1,745 | 1,745 | 1,725 | 1,730 | -15 | -0.9% | 20,200 |
| 2007/08/23 | 1,730 | 1,750 | 1,715 | 1,745 | +15 | +0.9% | 33,200 |
| 2007/08/22 | 1,735 | 1,745 | 1,715 | 1,730 | ±0 | ±0% | 15,200 |
| 2007/08/21 | 1,720 | 1,750 | 1,715 | 1,730 | +10 | +0.6% | 27,600 |
| 2007/08/20 | 1,735 | 1,740 | 1,685 | 1,720 | +40 | +2.4% | 24,200 |
| 2007/08/17 | 1,700 | 1,760 | 1,675 | 1,680 | -30 | -1.8% | 41,600 |
| 2007/08/16 | 1,740 | 1,740 | 1,695 | 1,710 | -35 | -2% | 52,600 |
| 2007/08/15 | 1,755 | 1,755 | 1,745 | 1,745 | -15 | -0.9% | 38,800 |
| 2007/08/14 | 1,770 | 1,775 | 1,750 | 1,760 | -5 | -0.3% | 20,600 |
| 2007/08/13 | 1,750 | 1,775 | 1,750 | 1,765 | +5 | +0.3% | 21,800 |
| 2007/08/10 | 1,760 | 1,775 | 1,750 | 1,760 | ±0 | ±0% | 43,000 |
| 2007/08/09 | 1,760 | 1,790 | 1,750 | 1,760 | ±0 | ±0% | 48,400 |
| 2007/08/08 | 1,755 | 1,775 | 1,750 | 1,760 | ±0 | ±0% | 26,400 |
| 2007/08/07 | 1,760 | 1,765 | 1,750 | 1,760 | -5 | -0.3% | 44,400 |
| 2007/08/06 | 1,775 | 1,775 | 1,750 | 1,765 | -20 | -1.1% | 43,600 |
| 2007/08/03 | 1,775 | 1,790 | 1,775 | 1,785 | +10 | +0.6% | 10,800 |
| 2007/08/02 | 1,785 | 1,800 | 1,765 | 1,775 | +5 | +0.3% | 40,600 |
| 2007/08/01 | 1,785 | 1,785 | 1,765 | 1,770 | -5 | -0.3% | 23,800 |
| 2007/07/31 | 1,765 | 1,775 | 1,765 | 1,775 | +5 | +0.3% | 20,800 |
| 2007/07/30 | 1,780 | 1,780 | 1,765 | 1,770 | -10 | -0.6% | 19,400 |
| 2007/07/27 | 1,775 | 1,780 | 1,765 | 1,780 | -5 | -0.3% | 23,800 |
| 2007/07/26 | 1,795 | 1,800 | 1,780 | 1,785 | -10 | -0.6% | 8,200 |
| 2007/07/25 | 1,765 | 1,800 | 1,765 | 1,795 | +20 | +1.1% | 22,800 |
| 2007/07/24 | 1,775 | 1,805 | 1,770 | 1,775 | ±0 | ±0% | 61,600 |
| 2007/07/23 | 1,780 | 1,785 | 1,775 | 1,775 | -15 | -0.8% | 26,800 |
| 2007/07/20 | 1,790 | 1,795 | 1,785 | 1,790 | ±0 | ±0% | 36,000 |
| 2007/07/19 | 1,785 | 1,795 | 1,785 | 1,790 | +5 | +0.3% | 23,200 |
| 2007/07/18 | 1,825 | 1,825 | 1,780 | 1,785 | -25 | -1.4% | 34,400 |
| 2007/07/17 | 1,800 | 1,810 | 1,785 | 1,810 | +20 | +1.1% | 25,400 |
| 2007/07/13 | 1,795 | 1,800 | 1,790 | 1,790 | -5 | -0.3% | 23,400 |
| 2007/07/12 | 1,800 | 1,800 | 1,790 | 1,795 | -5 | -0.3% | 19,800 |
| 2007/07/11 | 1,830 | 1,835 | 1,795 | 1,800 | -30 | -1.6% | 34,600 |
| 2007/07/10 | 1,825 | 1,835 | 1,810 | 1,830 | +5 | +0.3% | 14,000 |
| 2007/07/09 | 1,795 | 1,830 | 1,795 | 1,825 | +30 | +1.7% | 25,600 |
| 2007/07/06 | 1,795 | 1,805 | 1,795 | 1,795 | -10 | -0.6% | 19,000 |
| 2007/07/05 | 1,785 | 1,810 | 1,785 | 1,805 | +30 | +1.7% | 22,800 |
| 2007/07/04 | 1,805 | 1,805 | 1,760 | 1,775 | -35 | -1.9% | 94,600 |
| 2007/07/03 | 1,840 | 1,840 | 1,800 | 1,810 | -30 | -1.6% | 100,800 |
| 2007/07/02 | 1,850 | 1,855 | 1,835 | 1,840 | -10 | -0.5% | 66,200 |
| 2007/06/29 | 1,860 | 1,865 | 1,850 | 1,850 | -5 | -0.3% | 21,800 |
| 2007/06/28 | 1,865 | 1,875 | 1,855 | 1,855 | -10 | -0.5% | 40,400 |
| 2007/06/27 | 1,885 | 1,885 | 1,860 | 1,865 | -10 | -0.5% | 41,000 |
| 2007/06/26 | 1,875 | 1,880 | 1,875 | 1,875 | -5 | -0.3% | 13,400 |
| 2007/06/25 | 1,880 | 1,885 | 1,870 | 1,880 | ±0 | ±0% | 29,000 |
| 2007/06/22 | 1,880 | 1,890 | 1,875 | 1,880 | ±0 | ±0% | 10,000 |
4201～
4250
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 | 240,800円 | +8.6% | +12.6% | 1.45% | 12.86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 | 283,500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 | 517,000円 | +5.8% | +7.8% | 3.95% | 10.27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 | 192,600円 | +12.5% | +6.0% | 2.80% | 14.10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 | 243,000円 | +8.0% | +13.4% | 2.47% | 11.45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
