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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2005/11/08 | 1,840 | 1,845 | 1,830 | 1,835 | -5 | -0.3% | 18,400 |
| 2005/11/07 | 1,840 | 1,860 | 1,825 | 1,840 | ±0 | ±0% | 41,600 |
| 2005/11/04 | 1,855 | 1,875 | 1,840 | 1,840 | -15 | -0.8% | 49,600 |
| 2005/11/02 | 1,825 | 1,870 | 1,825 | 1,855 | +20 | +1.1% | 56,600 |
| 2005/11/01 | 1,815 | 1,840 | 1,810 | 1,835 | +5 | +0.3% | 57,800 |
| 2005/10/31 | 1,825 | 1,850 | 1,825 | 1,830 | -20 | -1.1% | 75,000 |
| 2005/10/28 | 1,850 | 1,875 | 1,835 | 1,850 | -100 | -5.1% | 91,600 |
| 2005/10/27 | 1,925 | 1,955 | 1,900 | 1,950 | +45 | +2.4% | 68,800 |
| 2005/10/26 | 1,895 | 1,920 | 1,860 | 1,905 | +10 | +0.5% | 49,200 |
| 2005/10/25 | 1,800 | 1,925 | 1,800 | 1,895 | +95 | +5.3% | 123,800 |
| 2005/10/24 | 1,820 | 1,825 | 1,800 | 1,800 | -20 | -1.1% | 29,600 |
| 2005/10/21 | 1,755 | 1,835 | 1,750 | 1,820 | +60 | +3.4% | 100,000 |
| 2005/10/20 | 1,755 | 1,775 | 1,750 | 1,760 | +5 | +0.3% | 21,000 |
| 2005/10/19 | 1,765 | 1,770 | 1,750 | 1,755 | -25 | -1.4% | 29,000 |
| 2005/10/18 | 1,755 | 1,780 | 1,755 | 1,780 | +5 | +0.3% | 19,000 |
| 2005/10/17 | 1,765 | 1,775 | 1,750 | 1,775 | +5 | +0.3% | 37,000 |
| 2005/10/14 | 1,755 | 1,790 | 1,740 | 1,770 | ±0 | ±0% | 63,800 |
| 2005/10/13 | 1,775 | 1,800 | 1,770 | 1,770 | -35 | -1.9% | 26,200 |
| 2005/10/12 | 1,800 | 1,805 | 1,755 | 1,805 | -5 | -0.3% | 38,600 |
| 2005/10/11 | 1,815 | 1,825 | 1,800 | 1,810 | -15 | -0.8% | 20,400 |
| 2005/10/07 | 1,775 | 1,825 | 1,765 | 1,825 | +35 | +2% | 74,200 |
| 2005/10/06 | 1,810 | 1,815 | 1,775 | 1,790 | +5 | +0.3% | 64,200 |
| 2005/10/05 | 1,730 | 1,850 | 1,730 | 1,785 | +65 | +3.8% | 62,400 |
| 2005/10/04 | 1,700 | 1,720 | 1,690 | 1,720 | +55 | +3.3% | 36,600 |
| 2005/10/03 | 1,680 | 1,685 | 1,665 | 1,665 | -15 | -0.9% | 46,000 |
| 2005/09/30 | 1,685 | 1,690 | 1,675 | 1,680 | +5 | +0.3% | 29,600 |
| 2005/09/29 | 1,670 | 1,695 | 1,660 | 1,675 | +15 | +0.9% | 37,400 |
| 2005/09/28 | 1,680 | 1,700 | 1,660 | 1,660 | -10 | -0.6% | 50,000 |
| 2005/09/27 | 1,705 | 1,705 | 1,635 | 1,670 | -125 | -7% | 66,800 |
| 2005/09/26 | 1,730 | 1,795 | 1,705 | 1,795 | +85 | +5% | 138,400 |
| 2005/09/22 | 1,665 | 1,735 | 1,655 | 1,710 | +55 | +3.3% | 136,200 |
| 2005/09/21 | 1,640 | 1,660 | 1,640 | 1,655 | +15 | +0.9% | 65,200 |
| 2005/09/20 | 1,650 | 1,655 | 1,640 | 1,640 | -10 | -0.6% | 62,600 |
| 2005/09/16 | 1,655 | 1,660 | 1,645 | 1,650 | -5 | -0.3% | 40,600 |
| 2005/09/15 | 1,655 | 1,665 | 1,645 | 1,655 | +10 | +0.6% | 58,400 |
| 2005/09/14 | 1,650 | 1,655 | 1,640 | 1,645 | -5 | -0.3% | 54,800 |
4651～
4700
件表示中 / 6841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 | 247,000円 | +8.6% | +12.6% | 1.42% | 13.20倍 | 0.94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 |
| 名 鉄 | 174,900円 | +14.1% | +22.5% | 1.72% | 11.82倍 | 0.76倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| 山 九 | 518,100円 | +5.8% | +7.8% | 3.94% | 10.19倍 | 0.96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 | 192,100円 | +12.5% | +6.0% | 2.81% | 14.07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 | 248,900円 | +8.0% | +13.4% | 2.41% | 11.72倍 | 1.38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
