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 |
---|---|---|---|---|---|---|---|
2007/01/26 | 2,030 | 2,040 | 2,020 | 2,025 | -15 | -0.7% | 84,800 |
2007/01/25 | 2,060 | 2,065 | 2,030 | 2,040 | -5 | -0.2% | 63,800 |
2007/01/24 | 2,045 | 2,060 | 2,045 | 2,045 | ±0 | ±0% | 16,200 |
2007/01/23 | 2,050 | 2,055 | 2,030 | 2,045 | +5 | +0.2% | 29,800 |
2007/01/22 | 2,065 | 2,070 | 2,035 | 2,040 | -25 | -1.2% | 53,200 |
2007/01/19 | 2,070 | 2,075 | 2,060 | 2,065 | -25 | -1.2% | 26,400 |
2007/01/18 | 2,095 | 2,095 | 2,060 | 2,090 | ±0 | ±0% | 29,200 |
2007/01/17 | 2,085 | 2,100 | 2,080 | 2,090 | -15 | -0.7% | 12,600 |
2007/01/16 | 2,070 | 2,105 | 2,065 | 2,105 | +25 | +1.2% | 49,800 |
2007/01/15 | 2,085 | 2,100 | 2,075 | 2,080 | -15 | -0.7% | 11,800 |
2007/01/12 | 2,060 | 2,095 | 2,050 | 2,095 | +45 | +2.2% | 37,600 |
2007/01/11 | 2,060 | 2,060 | 2,040 | 2,050 | -10 | -0.5% | 17,800 |
2007/01/10 | 2,045 | 2,060 | 2,045 | 2,060 | ±0 | ±0% | 8,000 |
2007/01/09 | 2,030 | 2,060 | 2,030 | 2,060 | +30 | +1.5% | 21,400 |
2007/01/05 | 2,070 | 2,070 | 2,015 | 2,030 | -30 | -1.5% | 64,200 |
2007/01/04 | 2,050 | 2,070 | 2,050 | 2,060 | +10 | +0.5% | 4,600 |
2006/12/29 | 2,055 | 2,060 | 2,050 | 2,050 | -5 | -0.2% | 8,800 |
2006/12/28 | 2,060 | 2,065 | 2,055 | 2,055 | -10 | -0.5% | 13,000 |
2006/12/27 | 2,065 | 2,070 | 2,060 | 2,065 | -5 | -0.2% | 9,400 |
2006/12/26 | 2,070 | 2,070 | 2,060 | 2,070 | ±0 | ±0% | 23,200 |
2006/12/25 | 2,070 | 2,085 | 2,065 | 2,070 | ±0 | ±0% | 33,000 |
2006/12/22 | 2,065 | 2,075 | 2,060 | 2,070 | +10 | +0.5% | 22,000 |
2006/12/21 | 2,060 | 2,070 | 2,060 | 2,060 | -5 | -0.2% | 16,800 |
2006/12/20 | 2,055 | 2,070 | 2,055 | 2,065 | ±0 | ±0% | 23,200 |
2006/12/19 | 2,070 | 2,070 | 2,060 | 2,065 | -5 | -0.2% | 28,200 |
2006/12/18 | 2,080 | 2,085 | 2,070 | 2,070 | -20 | -1% | 22,600 |
2006/12/15 | 2,065 | 2,100 | 2,065 | 2,090 | +15 | +0.7% | 49,400 |
2006/12/14 | 2,075 | 2,085 | 2,065 | 2,075 | ±0 | ±0% | 22,000 |
2006/12/13 | 2,080 | 2,085 | 2,070 | 2,075 | -5 | -0.2% | 14,000 |
2006/12/12 | 2,090 | 2,090 | 2,065 | 2,080 | -5 | -0.2% | 18,200 |
2006/12/11 | 2,100 | 2,120 | 2,075 | 2,085 | -25 | -1.2% | 35,200 |
2006/12/08 | 2,115 | 2,130 | 2,105 | 2,110 | -25 | -1.2% | 38,800 |
2006/12/07 | 2,125 | 2,140 | 2,115 | 2,135 | ±0 | ±0% | 64,400 |
2006/12/06 | 2,145 | 2,145 | 2,125 | 2,135 | -5 | -0.2% | 24,800 |
2006/12/05 | 2,125 | 2,140 | 2,120 | 2,140 | +25 | +1.2% | 54,200 |
2006/12/04 | 2,130 | 2,135 | 2,105 | 2,115 | -5 | -0.2% | 24,200 |
2006/12/01 | 2,090 | 2,140 | 2,070 | 2,120 | +30 | +1.4% | 96,400 |
2006/11/30 | 2,085 | 2,095 | 2,060 | 2,090 | +15 | +0.7% | 52,200 |
2006/11/29 | 2,075 | 2,080 | 2,055 | 2,075 | -10 | -0.5% | 20,400 |
2006/11/28 | 2,055 | 2,085 | 2,045 | 2,085 | +20 | +1% | 12,000 |
2006/11/27 | 2,035 | 2,075 | 2,025 | 2,065 | +30 | +1.5% | 27,400 |
2006/11/24 | 2,035 | 2,045 | 2,025 | 2,035 | -25 | -1.2% | 24,600 |
2006/11/22 | 2,030 | 2,060 | 2,020 | 2,060 | +30 | +1.5% | 42,200 |
2006/11/21 | 2,040 | 2,075 | 2,010 | 2,030 | -10 | -0.5% | 67,200 |
2006/11/20 | 2,105 | 2,105 | 2,040 | 2,040 | -70 | -3.3% | 57,800 |
2006/11/17 | 2,060 | 2,115 | 2,060 | 2,110 | +45 | +2.2% | 62,400 |
2006/11/16 | 2,055 | 2,085 | 2,050 | 2,065 | ±0 | ±0% | 31,800 |
2006/11/15 | 2,065 | 2,080 | 2,060 | 2,065 | ±0 | ±0% | 16,000 |
2006/11/14 | 2,065 | 2,095 | 2,065 | 2,065 | +10 | +0.5% | 32,600 |
2006/11/13 | 2,075 | 2,100 | 2,055 | 2,055 | -25 | -1.2% | 27,200 |
4351~
4400
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