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 |
---|---|---|---|---|---|---|---|
2006/06/19 | 2,000 | 2,015 | 1,990 | 2,000 | ±0 | ±0% | 7,000 |
2006/06/16 | 2,000 | 2,020 | 1,990 | 2,000 | +60 | +3.1% | 26,000 |
2006/06/15 | 1,925 | 1,950 | 1,925 | 1,940 | +40 | +2.1% | 10,800 |
2006/06/14 | 1,910 | 1,925 | 1,900 | 1,900 | -35 | -1.8% | 30,400 |
2006/06/13 | 1,930 | 1,950 | 1,910 | 1,935 | -25 | -1.3% | 27,200 |
2006/06/12 | 1,990 | 1,990 | 1,955 | 1,960 | -5 | -0.3% | 6,200 |
2006/06/09 | 1,950 | 1,985 | 1,950 | 1,965 | +10 | +0.5% | 18,400 |
2006/06/08 | 2,010 | 2,015 | 1,930 | 1,955 | -70 | -3.5% | 53,400 |
2006/06/07 | 2,025 | 2,035 | 2,015 | 2,025 | ±0 | ±0% | 24,600 |
2006/06/06 | 2,025 | 2,035 | 2,020 | 2,025 | ±0 | ±0% | 21,800 |
2006/06/05 | 2,025 | 2,025 | 2,015 | 2,025 | -5 | -0.2% | 19,400 |
2006/06/02 | 2,020 | 2,035 | 2,005 | 2,030 | ±0 | ±0% | 47,400 |
2006/06/01 | 2,025 | 2,035 | 2,020 | 2,030 | +5 | +0.2% | 38,200 |
2006/05/31 | 2,020 | 2,030 | 2,015 | 2,025 | -5 | -0.2% | 23,400 |
2006/05/30 | 2,030 | 2,030 | 2,020 | 2,030 | ±0 | ±0% | 19,600 |
2006/05/29 | 2,035 | 2,040 | 2,020 | 2,030 | ±0 | ±0% | 16,800 |
2006/05/26 | 2,030 | 2,040 | 2,030 | 2,030 | -5 | -0.2% | 6,800 |
2006/05/25 | 2,045 | 2,045 | 2,030 | 2,035 | -15 | -0.7% | 12,200 |
2006/05/24 | 2,030 | 2,070 | 2,025 | 2,050 | -5 | -0.2% | 23,200 |
2006/05/23 | 2,040 | 2,055 | 2,025 | 2,055 | +5 | +0.2% | 27,800 |
2006/05/22 | 2,025 | 2,065 | 2,015 | 2,050 | +35 | +1.7% | 31,600 |
2006/05/19 | 2,000 | 2,030 | 2,000 | 2,015 | +10 | +0.5% | 23,800 |
2006/05/18 | 1,950 | 2,005 | 1,950 | 2,005 | +5 | +0.3% | 35,200 |
2006/05/17 | 2,000 | 2,025 | 1,995 | 2,000 | -10 | -0.5% | 53,000 |
2006/05/16 | 2,085 | 2,090 | 2,005 | 2,010 | -75 | -3.6% | 48,000 |
2006/05/15 | 2,100 | 2,100 | 2,080 | 2,085 | -20 | -1% | 21,400 |
2006/05/12 | 2,110 | 2,120 | 2,100 | 2,105 | ±0 | ±0% | 22,200 |
2006/05/11 | 2,115 | 2,120 | 2,105 | 2,105 | -5 | -0.2% | 11,000 |
2006/05/10 | 2,115 | 2,120 | 2,105 | 2,110 | -10 | -0.5% | 13,000 |
2006/05/09 | 2,120 | 2,125 | 2,110 | 2,120 | +10 | +0.5% | 18,400 |
2006/05/08 | 2,125 | 2,135 | 2,105 | 2,110 | -10 | -0.5% | 29,200 |
2006/05/02 | 2,115 | 2,130 | 2,115 | 2,120 | +15 | +0.7% | 17,000 |
2006/05/01 | 2,105 | 2,110 | 2,100 | 2,105 | -10 | -0.5% | 41,000 |
2006/04/28 | 2,115 | 2,120 | 2,105 | 2,115 | ±0 | ±0% | 15,000 |
2006/04/27 | 2,110 | 2,120 | 2,110 | 2,115 | ±0 | ±0% | 17,400 |
2006/04/26 | 2,115 | 2,120 | 2,100 | 2,115 | ±0 | ±0% | 15,800 |
2006/04/25 | 2,120 | 2,130 | 2,100 | 2,115 | -5 | -0.2% | 21,000 |
2006/04/24 | 2,125 | 2,130 | 2,105 | 2,120 | -35 | -1.6% | 35,800 |
2006/04/21 | 2,125 | 2,155 | 2,125 | 2,155 | +5 | +0.2% | 39,200 |
2006/04/20 | 2,140 | 2,150 | 2,125 | 2,150 | +20 | +0.9% | 40,600 |
2006/04/19 | 2,130 | 2,135 | 2,120 | 2,130 | ±0 | ±0% | 19,000 |
2006/04/18 | 2,110 | 2,130 | 2,100 | 2,130 | +20 | +0.9% | 32,800 |
2006/04/17 | 2,105 | 2,125 | 2,105 | 2,110 | -5 | -0.2% | 37,600 |
2006/04/14 | 2,115 | 2,125 | 2,105 | 2,115 | +5 | +0.2% | 29,200 |
2006/04/13 | 2,100 | 2,120 | 2,100 | 2,110 | -15 | -0.7% | 46,200 |
2006/04/12 | 2,100 | 2,125 | 2,100 | 2,125 | +20 | +1% | 30,400 |
2006/04/11 | 2,115 | 2,120 | 2,100 | 2,105 | -20 | -0.9% | 58,400 |
2006/04/10 | 2,130 | 2,150 | 2,110 | 2,125 | -10 | -0.5% | 51,600 |
2006/04/07 | 2,145 | 2,145 | 2,125 | 2,135 | ±0 | ±0% | 74,000 |
2006/04/06 | 2,145 | 2,145 | 2,125 | 2,135 | ±0 | ±0% | 33,400 |
4501~
4550
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