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 |
|---|---|---|---|---|---|---|---|
| 2005/12/28 | 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 |
| 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 |
4801～
4850
件表示中 / 7011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 | 248,100円 | +4.0% | -5.5% | 2.02% | 12.59倍 | 0.88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 | 317,900円 | +3.9% | +0.2% | 2.80% | 10.69倍 | 1.04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 |
| 名 鉄 | 165,200円 | +2.8% | -10.8% | 2.42% | 12.46倍 | 0.70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 |
| 相鉄ＨＤ | 248,000円 | +8.3% | -6.6% | 2.62% | 11.18倍 | 1.30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 |
| 鴻池運輸 | 328,500円 | +6.4% | +1.0% | 3.35% | 12.02倍 | 1.19倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
