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 |
|---|---|---|---|---|---|---|---|
| 2005/05/20 | 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 |
| 2005/03/30 | 1,520 | 1,530 | 1,510 | 1,515 | -25 | -1.6% | 18,200 |
| 2005/03/29 | 1,550 | 1,555 | 1,510 | 1,540 | -15 | -1% | 18,000 |
| 2005/03/28 | 1,510 | 1,565 | 1,505 | 1,555 | -35 | -2.2% | 61,400 |
| 2005/03/25 | 1,600 | 1,605 | 1,590 | 1,590 | -15 | -0.9% | 51,800 |
| 2005/03/24 | 1,595 | 1,605 | 1,590 | 1,605 | +5 | +0.3% | 41,800 |
| 2005/03/23 | 1,635 | 1,635 | 1,600 | 1,600 | -35 | -2.1% | 41,400 |
| 2005/03/22 | 1,650 | 1,650 | 1,635 | 1,635 | -5 | -0.3% | 48,800 |
| 2005/03/18 | 1,605 | 1,640 | 1,600 | 1,640 | +40 | +2.5% | 81,400 |
| 2005/03/17 | 1,580 | 1,600 | 1,580 | 1,600 | +15 | +0.9% | 43,800 |
| 2005/03/16 | 1,585 | 1,595 | 1,570 | 1,585 | +10 | +0.6% | 45,000 |
| 2005/03/15 | 1,580 | 1,585 | 1,575 | 1,575 | ±0 | ±0% | 36,800 |
| 2005/03/14 | 1,565 | 1,585 | 1,565 | 1,575 | +10 | +0.6% | 58,600 |
| 2005/03/11 | 1,560 | 1,565 | 1,550 | 1,565 | +15 | +1% | 21,000 |
| 2005/03/10 | 1,565 | 1,565 | 1,545 | 1,550 | -20 | -1.3% | 31,000 |
| 2005/03/09 | 1,575 | 1,575 | 1,545 | 1,570 | -5 | -0.3% | 38,400 |
| 2005/03/08 | 1,565 | 1,575 | 1,555 | 1,575 | +15 | +1% | 21,400 |
| 2005/03/07 | 1,555 | 1,560 | 1,545 | 1,560 | +5 | +0.3% | 16,200 |
4951～
5000
件表示中 / 7010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 | 246,200円 | +4.0% | -5.5% | 2.03% | 12.49倍 | 0.87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 | 317,200円 | +3.9% | +0.2% | 2.81% | 10.67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 | 164,900円 | +2.8% | -10.8% | 2.43% | 12.44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 | 247,100円 | +8.3% | -6.6% | 2.63% | 11.14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 | 323,000円 | +6.4% | +1.0% | 3.41% | 11.82倍 | 1.17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
