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 |
|---|---|---|---|---|---|---|---|
| 2005/03/28 | 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 |
| 2005/03/04 | 1,555 | 1,555 | 1,525 | 1,555 | -10 | -0.6% | 33,400 |
| 2005/03/03 | 1,550 | 1,575 | 1,545 | 1,565 | +25 | +1.6% | 48,200 |
| 2005/03/02 | 1,510 | 1,540 | 1,510 | 1,540 | +35 | +2.3% | 54,000 |
| 2005/03/01 | 1,495 | 1,505 | 1,490 | 1,505 | ±0 | ±0% | 50,200 |
| 2005/02/28 | 1,515 | 1,515 | 1,495 | 1,505 | -5 | -0.3% | 75,600 |
| 2005/02/25 | 1,490 | 1,510 | 1,490 | 1,510 | +20 | +1.3% | 59,200 |
| 2005/02/24 | 1,490 | 1,495 | 1,480 | 1,490 | +5 | +0.3% | 41,200 |
| 2005/02/23 | 1,480 | 1,490 | 1,480 | 1,485 | ±0 | ±0% | 23,600 |
| 2005/02/22 | 1,485 | 1,485 | 1,480 | 1,485 | +5 | +0.3% | 20,600 |
| 2005/02/21 | 1,480 | 1,495 | 1,475 | 1,480 | ±0 | ±0% | 24,000 |
| 2005/02/18 | 1,480 | 1,480 | 1,475 | 1,480 | -5 | -0.3% | 24,200 |
| 2005/02/17 | 1,495 | 1,495 | 1,480 | 1,485 | -5 | -0.3% | 18,400 |
| 2005/02/16 | 1,495 | 1,505 | 1,490 | 1,490 | -5 | -0.3% | 26,000 |
| 2005/02/15 | 1,495 | 1,500 | 1,485 | 1,495 | +10 | +0.7% | 40,000 |
| 2005/02/14 | 1,475 | 1,485 | 1,470 | 1,485 | +10 | +0.7% | 16,800 |
| 2005/02/10 | 1,475 | 1,475 | 1,465 | 1,475 | +5 | +0.3% | 25,400 |
| 2005/02/09 | 1,455 | 1,475 | 1,455 | 1,470 | +10 | +0.7% | 30,800 |
| 2005/02/08 | 1,460 | 1,465 | 1,455 | 1,460 | ±0 | ±0% | 25,400 |
| 2005/02/07 | 1,455 | 1,460 | 1,450 | 1,460 | +5 | +0.3% | 24,600 |
| 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 |
4951～
5000
件表示中 / 6975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 | 216,800円 | +2.3% | -16.8% | 1.85% | 12.99倍 | 0.79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 |
| センコーＧＨＤ | 183,700円 | +6.5% | +12.5% | 2.72% | 14.52倍 | 1.45倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 名 鉄 | 161,400円 | +2.8% | -10.8% | 2.48% | 12.17倍 | 0.69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 | 220,500円 | +8.3% | -6.6% | 2.95% | 9.93倍 | 1.16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 |
| 西 鉄 | 202,600円 | +6.0% | -17.9% | 1.97% | 7.41倍 | 0.63倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
市場注目の銘柄
チャート関連のコラム
