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 |
---|---|---|---|---|---|---|---|
2007/06/22 | 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 |
2007/05/02 | 1,960 | 1,965 | 1,955 | 1,965 | +5 | +0.3% | 14,800 |
2007/05/01 | 1,960 | 1,960 | 1,955 | 1,960 | ±0 | ±0% | 4,200 |
2007/04/27 | 1,965 | 1,970 | 1,955 | 1,960 | -5 | -0.3% | 16,800 |
2007/04/26 | 1,965 | 1,970 | 1,955 | 1,965 | +5 | +0.3% | 6,200 |
2007/04/25 | 1,965 | 1,970 | 1,955 | 1,960 | ±0 | ±0% | 21,400 |
2007/04/24 | 1,960 | 1,960 | 1,950 | 1,960 | ±0 | ±0% | 13,600 |
2007/04/23 | 1,955 | 1,965 | 1,950 | 1,960 | +5 | +0.3% | 22,000 |
2007/04/20 | 1,970 | 1,970 | 1,950 | 1,955 | -20 | -1% | 35,000 |
2007/04/19 | 1,960 | 1,975 | 1,955 | 1,975 | +20 | +1% | 28,800 |
2007/04/18 | 1,955 | 1,965 | 1,955 | 1,955 | -5 | -0.3% | 20,400 |
2007/04/17 | 1,965 | 1,975 | 1,960 | 1,960 | +5 | +0.3% | 16,800 |
2007/04/16 | 1,950 | 1,975 | 1,950 | 1,955 | -5 | -0.3% | 24,600 |
2007/04/13 | 1,960 | 1,975 | 1,955 | 1,960 | ±0 | ±0% | 17,200 |
2007/04/12 | 1,965 | 1,995 | 1,960 | 1,960 | -5 | -0.3% | 19,000 |
2007/04/11 | 1,980 | 1,985 | 1,960 | 1,965 | -10 | -0.5% | 21,200 |
4251~
4300
件表示中 / 6827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 | 239,900円 | +8.6% | +12.6% | 1.46% | 12.81倍 | 0.90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 | 283,900円 | +1.3% | +2.7% | 1.41% | 11.94倍 | 1.02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 | 518,100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 | 193,800円 | +12.5% | +6.0% | 2.79% | 14.19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 | 243,800円 | +8.0% | +13.4% | 2.46% | 11.49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