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 |
|---|---|---|---|---|---|---|---|
| 2006/08/29 | 2,005 | 2,015 | 1,995 | 2,010 | -5 | -0.2% | 29,200 |
| 2006/08/28 | 2,050 | 2,050 | 1,995 | 2,015 | -35 | -1.7% | 31,000 |
| 2006/08/25 | 2,045 | 2,060 | 2,035 | 2,050 | +15 | +0.7% | 17,600 |
| 2006/08/24 | 2,020 | 2,035 | 2,015 | 2,035 | +20 | +1% | 7,800 |
| 2006/08/23 | 2,035 | 2,050 | 2,015 | 2,015 | -20 | -1% | 27,600 |
| 2006/08/22 | 2,025 | 2,035 | 2,005 | 2,035 | +10 | +0.5% | 15,600 |
| 2006/08/21 | 2,000 | 2,025 | 2,000 | 2,025 | +15 | +0.7% | 16,600 |
| 2006/08/18 | 2,020 | 2,020 | 2,010 | 2,010 | ±0 | ±0% | 4,000 |
| 2006/08/17 | 2,000 | 2,015 | 1,995 | 2,010 | +10 | +0.5% | 15,000 |
| 2006/08/16 | 1,990 | 2,005 | 1,990 | 2,000 | +10 | +0.5% | 13,400 |
| 2006/08/15 | 1,975 | 1,990 | 1,975 | 1,990 | +10 | +0.5% | 8,000 |
| 2006/08/14 | 1,975 | 1,985 | 1,975 | 1,980 | +5 | +0.3% | 5,200 |
| 2006/08/11 | 1,965 | 1,975 | 1,960 | 1,975 | +10 | +0.5% | 10,200 |
| 2006/08/10 | 1,965 | 1,970 | 1,955 | 1,965 | ±0 | ±0% | 12,000 |
| 2006/08/09 | 1,965 | 1,965 | 1,955 | 1,965 | ±0 | ±0% | 4,800 |
| 2006/08/08 | 1,955 | 1,965 | 1,955 | 1,965 | ±0 | ±0% | 10,200 |
| 2006/08/07 | 1,960 | 1,965 | 1,955 | 1,965 | +5 | +0.3% | 5,600 |
| 2006/08/04 | 1,960 | 1,965 | 1,950 | 1,960 | ±0 | ±0% | 12,800 |
| 2006/08/03 | 1,955 | 1,965 | 1,955 | 1,960 | -5 | -0.3% | 4,200 |
| 2006/08/02 | 1,955 | 1,975 | 1,940 | 1,965 | +5 | +0.3% | 15,800 |
| 2006/08/01 | 1,945 | 1,960 | 1,935 | 1,960 | +15 | +0.8% | 7,800 |
| 2006/07/31 | 1,935 | 1,960 | 1,930 | 1,945 | ±0 | ±0% | 7,800 |
| 2006/07/28 | 1,945 | 1,950 | 1,935 | 1,945 | +15 | +0.8% | 5,800 |
| 2006/07/27 | 1,925 | 1,945 | 1,925 | 1,930 | ±0 | ±0% | 8,400 |
| 2006/07/26 | 1,930 | 1,940 | 1,925 | 1,930 | +5 | +0.3% | 22,800 |
| 2006/07/25 | 1,925 | 1,935 | 1,920 | 1,925 | ±0 | ±0% | 14,600 |
| 2006/07/24 | 1,925 | 1,940 | 1,925 | 1,925 | -15 | -0.8% | 13,000 |
| 2006/07/21 | 1,945 | 1,945 | 1,925 | 1,940 | -5 | -0.3% | 11,600 |
| 2006/07/20 | 1,930 | 1,950 | 1,930 | 1,945 | +25 | +1.3% | 8,400 |
| 2006/07/19 | 1,920 | 1,930 | 1,910 | 1,920 | +5 | +0.3% | 30,600 |
| 2006/07/18 | 1,925 | 1,950 | 1,910 | 1,915 | -60 | -3% | 19,600 |
| 2006/07/14 | 1,950 | 1,985 | 1,950 | 1,975 | +25 | +1.3% | 21,400 |
| 2006/07/13 | 1,955 | 1,960 | 1,950 | 1,950 | -5 | -0.3% | 19,400 |
| 2006/07/12 | 1,980 | 1,980 | 1,955 | 1,955 | -5 | -0.3% | 18,600 |
| 2006/07/11 | 1,970 | 1,990 | 1,955 | 1,960 | -5 | -0.3% | 9,600 |
| 2006/07/10 | 1,970 | 1,995 | 1,955 | 1,965 | -5 | -0.3% | 16,000 |
| 2006/07/07 | 1,985 | 1,985 | 1,960 | 1,970 | -20 | -1% | 12,000 |
| 2006/07/06 | 1,970 | 2,000 | 1,950 | 1,990 | +45 | +2.3% | 9,800 |
| 2006/07/05 | 1,980 | 1,985 | 1,940 | 1,945 | -40 | -2% | 10,800 |
| 2006/07/04 | 1,945 | 1,985 | 1,940 | 1,985 | +55 | +2.8% | 18,200 |
| 2006/07/03 | 1,935 | 1,950 | 1,925 | 1,930 | -20 | -1% | 11,400 |
| 2006/06/30 | 1,925 | 1,960 | 1,920 | 1,950 | +25 | +1.3% | 11,400 |
| 2006/06/29 | 1,920 | 1,925 | 1,910 | 1,925 | +5 | +0.3% | 7,600 |
| 2006/06/28 | 1,905 | 1,925 | 1,905 | 1,920 | +10 | +0.5% | 11,400 |
| 2006/06/27 | 1,925 | 1,925 | 1,905 | 1,910 | -15 | -0.8% | 28,400 |
| 2006/06/26 | 1,960 | 1,965 | 1,920 | 1,925 | -25 | -1.3% | 38,000 |
| 2006/06/23 | 1,965 | 1,965 | 1,925 | 1,950 | +5 | +0.3% | 43,600 |
| 2006/06/22 | 1,955 | 1,955 | 1,940 | 1,945 | -5 | -0.3% | 16,600 |
| 2006/06/21 | 1,940 | 1,950 | 1,905 | 1,950 | +10 | +0.5% | 14,800 |
| 2006/06/20 | 2,010 | 2,020 | 1,910 | 1,940 | -60 | -3% | 29,000 |
4451～
4500
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
