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 |
|---|---|---|---|---|---|---|---|
| 2005/02/04 | 1,450 | 1,460 | 1,450 | 1,455 | -5 | -0.3% | 16,200 |
| 2005/02/03 | 1,450 | 1,460 | 1,450 | 1,460 | +5 | +0.3% | 13,400 |
| 2005/02/02 | 1,455 | 1,455 | 1,450 | 1,455 | +5 | +0.3% | 5,400 |
| 2005/02/01 | 1,445 | 1,455 | 1,445 | 1,450 | ±0 | ±0% | 15,200 |
| 2005/01/31 | 1,450 | 1,460 | 1,445 | 1,450 | ±0 | ±0% | 25,000 |
| 2005/01/28 | 1,445 | 1,455 | 1,445 | 1,450 | -5 | -0.3% | 9,600 |
| 2005/01/27 | 1,445 | 1,455 | 1,445 | 1,455 | +10 | +0.7% | 24,400 |
| 2005/01/26 | 1,440 | 1,445 | 1,440 | 1,445 | +5 | +0.3% | 10,400 |
| 2005/01/25 | 1,445 | 1,445 | 1,440 | 1,440 | ±0 | ±0% | 17,000 |
| 2005/01/24 | 1,440 | 1,440 | 1,435 | 1,440 | ±0 | ±0% | 30,200 |
| 2005/01/21 | 1,435 | 1,440 | 1,435 | 1,440 | ±0 | ±0% | 25,600 |
| 2005/01/20 | 1,435 | 1,440 | 1,435 | 1,440 | -5 | -0.3% | 34,000 |
| 2005/01/19 | 1,445 | 1,445 | 1,440 | 1,445 | +5 | +0.3% | 24,800 |
| 2005/01/18 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 27,000 |
| 2005/01/17 | 1,440 | 1,450 | 1,435 | 1,450 | +15 | +1% | 14,000 |
| 2005/01/14 | 1,450 | 1,450 | 1,435 | 1,435 | -15 | -1% | 35,400 |
| 2005/01/13 | 1,440 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 26,800 |
| 2005/01/12 | 1,440 | 1,465 | 1,440 | 1,450 | ±0 | ±0% | 14,600 |
| 2005/01/11 | 1,450 | 1,460 | 1,440 | 1,450 | +10 | +0.7% | 13,400 |
| 2005/01/07 | 1,430 | 1,440 | 1,430 | 1,440 | +15 | +1.1% | 4,400 |
| 2005/01/06 | 1,440 | 1,445 | 1,425 | 1,425 | -15 | -1% | 21,400 |
| 2005/01/05 | 1,475 | 1,475 | 1,440 | 1,440 | -25 | -1.7% | 15,200 |
| 2005/01/04 | 1,435 | 1,475 | 1,435 | 1,465 | -45 | -3% | 8,200 |
| 2004/12/30 | 1,425 | 1,510 | 1,425 | 1,510 | +75 | +5.2% | 36,800 |
| 2004/12/29 | 1,435 | 1,435 | 1,425 | 1,435 | +10 | +0.7% | 11,800 |
| 2004/12/28 | 1,425 | 1,430 | 1,420 | 1,425 | +5 | +0.4% | 7,400 |
| 2004/12/27 | 1,425 | 1,425 | 1,415 | 1,420 | +5 | +0.4% | 17,600 |
| 2004/12/24 | 1,425 | 1,425 | 1,415 | 1,415 | -10 | -0.7% | 50,200 |
| 2004/12/22 | 1,420 | 1,425 | 1,415 | 1,425 | +5 | +0.4% | 17,800 |
| 2004/12/21 | 1,420 | 1,425 | 1,415 | 1,420 | ±0 | ±0% | 18,400 |
| 2004/12/20 | 1,420 | 1,425 | 1,420 | 1,420 | -15 | -1% | 37,000 |
| 2004/12/17 | 1,420 | 1,435 | 1,420 | 1,435 | +15 | +1.1% | 17,600 |
| 2004/12/16 | 1,430 | 1,435 | 1,420 | 1,420 | ±0 | ±0% | 56,200 |
| 2004/12/15 | 1,425 | 1,430 | 1,420 | 1,420 | -5 | -0.4% | 11,600 |
| 2004/12/14 | 1,420 | 1,425 | 1,415 | 1,425 | +10 | +0.7% | 13,000 |
| 2004/12/13 | 1,420 | 1,430 | 1,415 | 1,415 | ±0 | ±0% | 37,400 |
| 2004/12/10 | 1,420 | 1,425 | 1,415 | 1,415 | -10 | -0.7% | 19,200 |
| 2004/12/09 | 1,420 | 1,425 | 1,415 | 1,425 | +5 | +0.4% | 20,600 |
| 2004/12/08 | 1,425 | 1,425 | 1,415 | 1,420 | -5 | -0.4% | 11,000 |
| 2004/12/07 | 1,430 | 1,430 | 1,420 | 1,425 | -5 | -0.3% | 13,400 |
| 2004/12/06 | 1,425 | 1,430 | 1,415 | 1,430 | +5 | +0.4% | 19,400 |
| 2004/12/03 | 1,430 | 1,430 | 1,425 | 1,425 | ±0 | ±0% | 23,200 |
| 2004/12/02 | 1,425 | 1,425 | 1,415 | 1,425 | +10 | +0.7% | 12,800 |
| 2004/12/01 | 1,415 | 1,425 | 1,415 | 1,415 | -5 | -0.4% | 27,200 |
| 2004/11/30 | 1,420 | 1,425 | 1,415 | 1,420 | ±0 | ±0% | 23,600 |
| 2004/11/29 | 1,420 | 1,430 | 1,420 | 1,420 | ±0 | ±0% | 14,600 |
| 2004/11/26 | 1,430 | 1,430 | 1,415 | 1,420 | -10 | -0.7% | 14,000 |
| 2004/11/25 | 1,430 | 1,430 | 1,415 | 1,430 | ±0 | ±0% | 14,800 |
| 2004/11/24 | 1,425 | 1,430 | 1,425 | 1,430 | +5 | +0.4% | 9,200 |
| 2004/11/22 | 1,425 | 1,430 | 1,415 | 1,425 | +15 | +1.1% | 6,400 |
4851～
4900
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 | 247,400円 | +8.6% | +12.6% | 1.41% | 13.22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 | 175,000円 | +14.1% | +22.5% | 1.71% | 11.83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 | 520,700円 | +5.8% | +7.8% | 3.92% | 10.25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 | 194,500円 | +12.5% | +6.0% | 2.78% | 14.24倍 | 0.99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 | 249,100円 | +8.0% | +13.4% | 2.41% | 11.73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
