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 |
---|---|---|---|---|---|---|---|
2007/07/13 | 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 |
2007/06/21 | 1,890 | 1,915 | 1,875 | 1,880 | -10 | -0.5% | 36,000 |
2007/06/20 | 1,870 | 1,895 | 1,865 | 1,890 | +25 | +1.3% | 36,000 |
2007/06/19 | 1,865 | 1,870 | 1,865 | 1,865 | -5 | -0.3% | 31,800 |
2007/06/18 | 1,875 | 1,875 | 1,865 | 1,870 | ±0 | ±0% | 29,800 |
2007/06/15 | 1,875 | 1,875 | 1,870 | 1,870 | ±0 | ±0% | 12,800 |
2007/06/14 | 1,870 | 1,875 | 1,870 | 1,870 | -10 | -0.5% | 21,800 |
2007/06/13 | 1,875 | 1,880 | 1,865 | 1,880 | ±0 | ±0% | 40,000 |
2007/06/12 | 1,895 | 1,895 | 1,875 | 1,880 | -15 | -0.8% | 28,200 |
2007/06/11 | 1,895 | 1,905 | 1,890 | 1,895 | ±0 | ±0% | 15,200 |
2007/06/08 | 1,895 | 1,895 | 1,890 | 1,895 | -5 | -0.3% | 12,600 |
2007/06/07 | 1,890 | 1,900 | 1,885 | 1,900 | +5 | +0.3% | 20,800 |
2007/06/06 | 1,890 | 1,905 | 1,890 | 1,895 | -5 | -0.3% | 27,400 |
2007/06/05 | 1,910 | 1,915 | 1,895 | 1,900 | -10 | -0.5% | 26,800 |
2007/06/04 | 1,910 | 1,910 | 1,895 | 1,910 | +5 | +0.3% | 26,400 |
2007/06/01 | 1,895 | 1,905 | 1,890 | 1,905 | +10 | +0.5% | 21,200 |
2007/05/31 | 1,895 | 1,900 | 1,890 | 1,895 | ±0 | ±0% | 5,000 |
2007/05/30 | 1,895 | 1,900 | 1,875 | 1,895 | ±0 | ±0% | 35,400 |
2007/05/29 | 1,895 | 1,905 | 1,890 | 1,895 | -10 | -0.5% | 31,200 |
2007/05/28 | 1,905 | 1,910 | 1,900 | 1,905 | -10 | -0.5% | 59,400 |
2007/05/25 | 1,915 | 1,920 | 1,905 | 1,915 | +5 | +0.3% | 14,800 |
2007/05/24 | 1,910 | 1,920 | 1,905 | 1,910 | -5 | -0.3% | 18,000 |
2007/05/23 | 1,920 | 1,920 | 1,915 | 1,915 | -5 | -0.3% | 5,800 |
2007/05/22 | 1,925 | 1,925 | 1,905 | 1,920 | -5 | -0.3% | 12,600 |
2007/05/21 | 1,920 | 1,925 | 1,915 | 1,925 | +5 | +0.3% | 13,200 |
2007/05/18 | 1,930 | 1,930 | 1,915 | 1,920 | -10 | -0.5% | 28,600 |
2007/05/17 | 1,930 | 1,935 | 1,930 | 1,930 | ±0 | ±0% | 15,600 |
2007/05/16 | 1,940 | 1,940 | 1,930 | 1,930 | -10 | -0.5% | 25,600 |
2007/05/15 | 1,950 | 1,955 | 1,940 | 1,940 | -10 | -0.5% | 36,400 |
2007/05/14 | 1,955 | 1,965 | 1,950 | 1,950 | -5 | -0.3% | 29,200 |
2007/05/11 | 1,955 | 1,960 | 1,955 | 1,955 | ±0 | ±0% | 17,000 |
2007/05/10 | 1,955 | 1,975 | 1,955 | 1,955 | -5 | -0.3% | 15,000 |
2007/05/09 | 1,955 | 1,975 | 1,950 | 1,960 | ±0 | ±0% | 30,400 |
2007/05/08 | 1,950 | 1,960 | 1,950 | 1,960 | ±0 | ±0% | 40,400 |
2007/05/07 | 1,960 | 1,960 | 1,950 | 1,960 | -5 | -0.3% | 14,600 |
4251~
4300
件表示中 / 6842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 | 247,800円 | +8.6% | +12.6% | 1.41% | 13.24倍 | 0.94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 | 175,400円 | +14.1% | +22.5% | 1.71% | 11.86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 |
山 九 | 517,100円 | +5.8% | +7.8% | 3.95% | 10.17倍 | 0.96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 | 193,600円 | +12.5% | +6.0% | 2.79% | 14.18倍 | 0.99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 | 249,100円 | +8.0% | +13.4% | 2.41% | 11.74倍 | 1.38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