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 |
---|---|---|---|---|---|---|---|
2006/11/10 | 2,120 | 2,125 | 2,070 | 2,080 | -50 | -2.3% | 47,800 |
2006/11/09 | 2,120 | 2,145 | 2,115 | 2,130 | +10 | +0.5% | 44,800 |
2006/11/08 | 2,145 | 2,145 | 2,120 | 2,120 | -20 | -0.9% | 42,800 |
2006/11/07 | 2,150 | 2,160 | 2,130 | 2,140 | -5 | -0.2% | 55,000 |
2006/11/06 | 2,130 | 2,150 | 2,130 | 2,145 | +5 | +0.2% | 44,000 |
2006/11/02 | 2,090 | 2,155 | 2,090 | 2,140 | +40 | +1.9% | 72,800 |
2006/11/01 | 2,125 | 2,125 | 2,100 | 2,100 | -25 | -1.2% | 32,200 |
2006/10/31 | 2,125 | 2,135 | 2,115 | 2,125 | -5 | -0.2% | 62,000 |
2006/10/30 | 2,110 | 2,160 | 2,105 | 2,130 | +15 | +0.7% | 87,200 |
2006/10/27 | 2,090 | 2,140 | 2,080 | 2,115 | +30 | +1.4% | 53,000 |
2006/10/26 | 2,070 | 2,090 | 2,050 | 2,085 | ±0 | ±0% | 22,400 |
2006/10/25 | 2,140 | 2,150 | 2,060 | 2,085 | -80 | -3.7% | 58,600 |
2006/10/24 | 2,070 | 2,175 | 2,045 | 2,165 | +95 | +4.6% | 174,400 |
2006/10/23 | 2,020 | 2,075 | 2,015 | 2,070 | +35 | +1.7% | 46,200 |
2006/10/20 | 2,050 | 2,060 | 2,000 | 2,035 | -10 | -0.5% | 38,800 |
2006/10/19 | 2,025 | 2,065 | 2,020 | 2,045 | -5 | -0.2% | 49,400 |
2006/10/18 | 2,010 | 2,050 | 2,005 | 2,050 | +30 | +1.5% | 24,400 |
2006/10/17 | 2,000 | 2,045 | 2,000 | 2,020 | +15 | +0.7% | 26,200 |
2006/10/16 | 2,000 | 2,025 | 1,995 | 2,005 | +10 | +0.5% | 17,600 |
2006/10/13 | 1,980 | 2,000 | 1,980 | 1,995 | +15 | +0.8% | 15,400 |
2006/10/12 | 2,000 | 2,000 | 1,975 | 1,980 | -5 | -0.3% | 21,800 |
2006/10/11 | 1,975 | 2,005 | 1,975 | 1,985 | -15 | -0.8% | 35,800 |
2006/10/10 | 1,995 | 2,015 | 1,995 | 2,000 | ±0 | ±0% | 8,800 |
2006/10/06 | 1,995 | 2,020 | 1,995 | 2,000 | -15 | -0.7% | 23,200 |
2006/10/05 | 2,010 | 2,025 | 2,000 | 2,015 | +5 | +0.2% | 14,400 |
2006/10/04 | 2,005 | 2,035 | 1,990 | 2,010 | ±0 | ±0% | 39,800 |
2006/10/03 | 1,975 | 2,035 | 1,970 | 2,010 | +15 | +0.8% | 76,600 |
2006/10/02 | 1,990 | 2,005 | 1,985 | 1,995 | -5 | -0.3% | 13,400 |
2006/09/29 | 1,995 | 2,015 | 1,990 | 2,000 | +15 | +0.8% | 20,200 |
2006/09/28 | 2,010 | 2,050 | 1,980 | 1,985 | -60 | -2.9% | 55,200 |
2006/09/27 | 2,010 | 2,085 | 1,990 | 2,045 | +25 | +1.2% | 53,600 |
2006/09/26 | 1,910 | 2,025 | 1,910 | 2,020 | +15 | +0.7% | 70,000 |
2006/09/25 | 2,005 | 2,045 | 2,005 | 2,005 | -40 | -2% | 42,800 |
2006/09/22 | 2,020 | 2,050 | 2,020 | 2,045 | ±0 | ±0% | 27,800 |
2006/09/21 | 2,040 | 2,060 | 2,025 | 2,045 | +20 | +1% | 38,600 |
2006/09/20 | 2,025 | 2,035 | 2,020 | 2,025 | -20 | -1% | 9,800 |
2006/09/19 | 2,000 | 2,050 | 1,995 | 2,045 | +45 | +2.3% | 54,000 |
2006/09/15 | 2,015 | 2,015 | 2,000 | 2,000 | -15 | -0.7% | 11,800 |
2006/09/14 | 2,015 | 2,020 | 2,015 | 2,015 | -15 | -0.7% | 7,800 |
2006/09/13 | 2,020 | 2,035 | 2,020 | 2,030 | +15 | +0.7% | 13,200 |
2006/09/12 | 2,030 | 2,030 | 2,015 | 2,015 | -30 | -1.5% | 25,800 |
2006/09/11 | 2,065 | 2,065 | 2,040 | 2,045 | -15 | -0.7% | 25,800 |
2006/09/08 | 2,040 | 2,060 | 2,035 | 2,060 | +5 | +0.2% | 14,800 |
2006/09/07 | 2,060 | 2,060 | 2,040 | 2,055 | -5 | -0.2% | 13,000 |
2006/09/06 | 2,045 | 2,070 | 2,040 | 2,060 | +10 | +0.5% | 29,800 |
2006/09/05 | 2,040 | 2,050 | 2,040 | 2,050 | -5 | -0.2% | 6,600 |
2006/09/04 | 2,025 | 2,055 | 2,025 | 2,055 | +40 | +2% | 21,800 |
2006/09/01 | 2,025 | 2,025 | 2,010 | 2,015 | +5 | +0.2% | 13,800 |
2006/08/31 | 2,005 | 2,010 | 2,005 | 2,010 | +5 | +0.2% | 9,000 |
2006/08/30 | 2,010 | 2,010 | 1,995 | 2,005 | -5 | -0.2% | 13,200 |
4401~
4450
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 | 0.91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 | 283,900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 | 0.97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 | 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% | 11.48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