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 |
---|---|---|---|---|---|---|---|
2005/06/14 | 1,520 | 1,525 | 1,515 | 1,520 | -5 | -0.3% | 4,000 |
2005/06/13 | 1,515 | 1,525 | 1,510 | 1,525 | -5 | -0.3% | 16,200 |
2005/06/10 | 1,530 | 1,535 | 1,525 | 1,530 | +5 | +0.3% | 9,600 |
2005/06/09 | 1,510 | 1,535 | 1,510 | 1,525 | +10 | +0.7% | 22,400 |
2005/06/08 | 1,520 | 1,520 | 1,510 | 1,515 | ±0 | ±0% | 16,000 |
2005/06/07 | 1,515 | 1,520 | 1,515 | 1,515 | ±0 | ±0% | 3,000 |
2005/06/06 | 1,515 | 1,520 | 1,505 | 1,515 | ±0 | ±0% | 15,600 |
2005/06/03 | 1,515 | 1,520 | 1,515 | 1,515 | ±0 | ±0% | 6,600 |
2005/06/02 | 1,510 | 1,515 | 1,510 | 1,515 | ±0 | ±0% | 3,200 |
2005/06/01 | 1,505 | 1,520 | 1,505 | 1,515 | +10 | +0.7% | 13,600 |
2005/05/31 | 1,505 | 1,510 | 1,500 | 1,505 | +5 | +0.3% | 10,200 |
2005/05/30 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 12,600 |
2005/05/27 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 14,800 |
2005/05/26 | 1,500 | 1,505 | 1,500 | 1,500 | ±0 | ±0% | 14,400 |
2005/05/25 | 1,520 | 1,525 | 1,500 | 1,500 | -5 | -0.3% | 30,000 |
2005/05/24 | 1,500 | 1,510 | 1,500 | 1,505 | +5 | +0.3% | 7,800 |
2005/05/23 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 10,600 |
2005/05/20 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 31,000 |
2005/05/19 | 1,505 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 18,600 |
2005/05/18 | 1,500 | 1,505 | 1,495 | 1,500 | ±0 | ±0% | 33,800 |
2005/05/17 | 1,505 | 1,510 | 1,500 | 1,500 | -5 | -0.3% | 37,400 |
2005/05/16 | 1,510 | 1,510 | 1,500 | 1,505 | -10 | -0.7% | 32,600 |
2005/05/13 | 1,515 | 1,525 | 1,510 | 1,515 | -5 | -0.3% | 14,800 |
2005/05/12 | 1,515 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 5,000 |
2005/05/11 | 1,525 | 1,525 | 1,510 | 1,510 | -20 | -1.3% | 10,000 |
2005/05/10 | 1,515 | 1,535 | 1,510 | 1,530 | +15 | +1% | 24,200 |
2005/05/09 | 1,515 | 1,530 | 1,510 | 1,515 | -5 | -0.3% | 13,800 |
2005/05/06 | 1,515 | 1,520 | 1,510 | 1,520 | +15 | +1% | 12,000 |
2005/05/02 | 1,500 | 1,515 | 1,500 | 1,505 | ±0 | ±0% | 13,800 |
2005/04/28 | 1,515 | 1,520 | 1,500 | 1,505 | -10 | -0.7% | 36,600 |
2005/04/27 | 1,520 | 1,530 | 1,515 | 1,515 | -15 | -1% | 22,400 |
2005/04/26 | 1,545 | 1,545 | 1,525 | 1,530 | -5 | -0.3% | 15,800 |
2005/04/25 | 1,545 | 1,545 | 1,535 | 1,535 | ±0 | ±0% | 20,200 |
2005/04/22 | 1,550 | 1,550 | 1,530 | 1,535 | -15 | -1% | 21,800 |
2005/04/21 | 1,535 | 1,550 | 1,510 | 1,550 | +25 | +1.6% | 68,400 |
2005/04/20 | 1,535 | 1,560 | 1,525 | 1,525 | -10 | -0.7% | 34,600 |
2005/04/19 | 1,535 | 1,540 | 1,520 | 1,535 | +15 | +1% | 19,400 |
2005/04/18 | 1,530 | 1,535 | 1,510 | 1,520 | -40 | -2.6% | 43,200 |
2005/04/15 | 1,550 | 1,560 | 1,540 | 1,560 | +15 | +1% | 14,600 |
2005/04/14 | 1,545 | 1,565 | 1,545 | 1,545 | ±0 | ±0% | 16,600 |
2005/04/13 | 1,555 | 1,570 | 1,540 | 1,545 | -25 | -1.6% | 41,800 |
2005/04/12 | 1,580 | 1,585 | 1,565 | 1,570 | -10 | -0.6% | 24,600 |
2005/04/11 | 1,595 | 1,605 | 1,560 | 1,580 | -20 | -1.3% | 45,400 |
2005/04/08 | 1,595 | 1,600 | 1,555 | 1,600 | +5 | +0.3% | 72,400 |
2005/04/07 | 1,525 | 1,620 | 1,525 | 1,595 | +80 | +5.3% | 164,200 |
2005/04/06 | 1,515 | 1,520 | 1,505 | 1,515 | +10 | +0.7% | 22,800 |
2005/04/05 | 1,505 | 1,515 | 1,505 | 1,505 | -10 | -0.7% | 8,200 |
2005/04/04 | 1,505 | 1,520 | 1,505 | 1,515 | ±0 | ±0% | 14,400 |
2005/04/01 | 1,500 | 1,525 | 1,500 | 1,515 | ±0 | ±0% | 37,400 |
2005/03/31 | 1,510 | 1,515 | 1,505 | 1,515 | ±0 | ±0% | 33,000 |
4751~
4800
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