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 |
|---|---|---|---|---|---|---|---|
| 2006/01/24 | 2,185 | 2,200 | 2,175 | 2,175 | -40 | -1.8% | 24,400 |
| 2006/01/23 | 2,200 | 2,230 | 2,175 | 2,215 | -15 | -0.7% | 68,000 |
| 2006/01/20 | 2,200 | 2,230 | 2,200 | 2,230 | +40 | +1.8% | 30,400 |
| 2006/01/19 | 2,115 | 2,195 | 2,105 | 2,190 | +15 | +0.7% | 28,200 |
| 2006/01/18 | 2,275 | 2,275 | 2,105 | 2,175 | -75 | -3.3% | 73,800 |
| 2006/01/17 | 2,295 | 2,295 | 2,245 | 2,250 | -45 | -2% | 68,600 |
| 2006/01/16 | 2,240 | 2,295 | 2,225 | 2,295 | +70 | +3.1% | 101,600 |
| 2006/01/13 | 2,215 | 2,225 | 2,200 | 2,225 | +5 | +0.2% | 97,400 |
| 2006/01/12 | 2,120 | 2,220 | 2,120 | 2,220 | +105 | +5% | 72,000 |
| 2006/01/11 | 2,105 | 2,115 | 2,085 | 2,115 | +15 | +0.7% | 75,600 |
| 2006/01/10 | 2,125 | 2,145 | 2,095 | 2,100 | -5 | -0.2% | 76,600 |
| 2006/01/06 | 2,105 | 2,130 | 2,095 | 2,105 | -50 | -2.3% | 99,200 |
| 2006/01/05 | 2,215 | 2,215 | 2,150 | 2,155 | -105 | -4.6% | 68,800 |
| 2006/01/04 | 2,320 | 2,320 | 2,215 | 2,260 | -60 | -2.6% | 74,800 |
| 2005/12/30 | 2,050 | 2,320 | 2,050 | 2,320 | +285 | +14% | 115,000 |
| 2005/12/29 | 1,995 | 2,040 | 1,990 | 2,035 | +50 | +2.5% | 96,200 |
| 2005/12/28 | 1,965 | 1,985 | 1,950 | 1,985 | ±0 | ±0% | 58,400 |
| 2005/12/27 | 1,975 | 1,995 | 1,965 | 1,985 | -15 | -0.8% | 72,400 |
| 2005/12/26 | 1,935 | 2,015 | 1,930 | 2,000 | +105 | +5.5% | 168,200 |
| 2005/12/22 | 1,900 | 1,920 | 1,860 | 1,895 | +40 | +2.2% | 129,800 |
| 2005/12/21 | 1,820 | 1,885 | 1,820 | 1,855 | +35 | +1.9% | 150,000 |
| 2005/12/20 | 1,805 | 1,820 | 1,805 | 1,820 | +15 | +0.8% | 46,000 |
| 2005/12/19 | 1,805 | 1,815 | 1,800 | 1,805 | ±0 | ±0% | 42,800 |
| 2005/12/16 | 1,820 | 1,820 | 1,805 | 1,805 | -10 | -0.6% | 46,600 |
| 2005/12/15 | 1,805 | 1,815 | 1,805 | 1,815 | +10 | +0.6% | 26,200 |
| 2005/12/14 | 1,805 | 1,815 | 1,805 | 1,805 | ±0 | ±0% | 21,600 |
| 2005/12/13 | 1,810 | 1,815 | 1,805 | 1,805 | -5 | -0.3% | 29,400 |
| 2005/12/12 | 1,810 | 1,815 | 1,805 | 1,810 | ±0 | ±0% | 26,000 |
| 2005/12/09 | 1,810 | 1,810 | 1,805 | 1,810 | ±0 | ±0% | 19,400 |
| 2005/12/08 | 1,820 | 1,825 | 1,805 | 1,810 | -5 | -0.3% | 39,200 |
| 2005/12/07 | 1,835 | 1,835 | 1,815 | 1,815 | -10 | -0.5% | 25,800 |
| 2005/12/06 | 1,810 | 1,835 | 1,805 | 1,825 | +15 | +0.8% | 42,000 |
| 2005/12/05 | 1,815 | 1,825 | 1,805 | 1,810 | -25 | -1.4% | 76,200 |
| 2005/12/02 | 1,840 | 1,840 | 1,825 | 1,835 | ±0 | ±0% | 33,000 |
| 2005/12/01 | 1,825 | 1,835 | 1,825 | 1,835 | ±0 | ±0% | 25,200 |
| 2005/11/30 | 1,840 | 1,845 | 1,815 | 1,835 | ±0 | ±0% | 61,600 |
| 2005/11/29 | 1,830 | 1,835 | 1,825 | 1,835 | +5 | +0.3% | 17,400 |
| 2005/11/28 | 1,830 | 1,840 | 1,830 | 1,830 | +5 | +0.3% | 25,200 |
| 2005/11/25 | 1,830 | 1,835 | 1,820 | 1,825 | ±0 | ±0% | 20,000 |
| 2005/11/24 | 1,825 | 1,850 | 1,825 | 1,825 | -25 | -1.4% | 38,600 |
| 2005/11/22 | 1,855 | 1,855 | 1,835 | 1,850 | +5 | +0.3% | 16,800 |
| 2005/11/21 | 1,830 | 1,855 | 1,830 | 1,845 | +15 | +0.8% | 16,600 |
| 2005/11/18 | 1,840 | 1,865 | 1,825 | 1,830 | ±0 | ±0% | 21,200 |
| 2005/11/17 | 1,820 | 1,835 | 1,815 | 1,830 | +10 | +0.5% | 15,000 |
| 2005/11/16 | 1,825 | 1,835 | 1,815 | 1,820 | -30 | -1.6% | 48,600 |
| 2005/11/15 | 1,860 | 1,860 | 1,825 | 1,850 | ±0 | ±0% | 24,200 |
| 2005/11/14 | 1,900 | 1,900 | 1,850 | 1,850 | -55 | -2.9% | 24,800 |
| 2005/11/11 | 1,825 | 1,930 | 1,815 | 1,905 | +80 | +4.4% | 70,000 |
| 2005/11/10 | 1,835 | 1,840 | 1,810 | 1,825 | ±0 | ±0% | 24,200 |
| 2005/11/09 | 1,830 | 1,845 | 1,815 | 1,825 | -10 | -0.5% | 39,200 |
4601～
4650
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
