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 |
|---|---|---|---|---|---|---|---|
| 2007/08/29 | 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 |
| 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 |
4351～
4400
件表示中 / 6974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 | 216,500円 | +2.3% | -16.8% | 1.85% | 12.97倍 | 0.78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 |
| センコーＧＨＤ | 184,600円 | +6.5% | +12.5% | 2.71% | 14.59倍 | 1.46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 |
| 名 鉄 | 160,700円 | +2.8% | -10.8% | 2.49% | 12.12倍 | 0.69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 |
| 相鉄ＨＤ | 219,500円 | +8.3% | -6.6% | 2.96% | 9.89倍 | 1.16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 |
| 鴻池運輸 | 285,000円 | +6.4% | +1.0% | 3.86% | 10.43倍 | 1.04倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
