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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/11/19 | 1,425 | 1,430 | 1,410 | 1,410 | -15 | -1.1% | 71,200 |
| 2004/11/18 | 1,430 | 1,435 | 1,425 | 1,425 | -5 | -0.3% | 29,200 |
| 2004/11/17 | 1,435 | 1,435 | 1,425 | 1,430 | +5 | +0.4% | 20,400 |
| 2004/11/16 | 1,425 | 1,430 | 1,425 | 1,425 | -5 | -0.3% | 21,800 |
| 2004/11/15 | 1,425 | 1,435 | 1,425 | 1,430 | +5 | +0.4% | 7,600 |
| 2004/11/12 | 1,425 | 1,435 | 1,425 | 1,425 | ±0 | ±0% | 15,400 |
| 2004/11/11 | 1,425 | 1,435 | 1,425 | 1,425 | ±0 | ±0% | 10,800 |
| 2004/11/10 | 1,430 | 1,440 | 1,425 | 1,425 | ±0 | ±0% | 18,200 |
| 2004/11/09 | 1,430 | 1,430 | 1,425 | 1,425 | -5 | -0.3% | 6,800 |
| 2004/11/08 | 1,435 | 1,435 | 1,425 | 1,430 | ±0 | ±0% | 4,400 |
| 2004/11/05 | 1,430 | 1,440 | 1,430 | 1,430 | ±0 | ±0% | 15,200 |
| 2004/11/04 | 1,425 | 1,435 | 1,425 | 1,430 | -5 | -0.3% | 11,000 |
| 2004/11/02 | 1,435 | 1,435 | 1,425 | 1,435 | +10 | +0.7% | 15,800 |
| 2004/11/01 | 1,430 | 1,435 | 1,425 | 1,425 | ±0 | ±0% | 16,400 |
| 2004/10/29 | 1,430 | 1,440 | 1,425 | 1,425 | -5 | -0.3% | 14,400 |
| 2004/10/28 | 1,425 | 1,435 | 1,425 | 1,430 | ±0 | ±0% | 13,400 |
| 2004/10/27 | 1,440 | 1,440 | 1,430 | 1,430 | -5 | -0.3% | 11,000 |
| 2004/10/26 | 1,430 | 1,435 | 1,425 | 1,435 | +10 | +0.7% | 3,000 |
| 2004/10/25 | 1,425 | 1,440 | 1,425 | 1,425 | -10 | -0.7% | 22,000 |
| 2004/10/22 | 1,435 | 1,435 | 1,425 | 1,435 | ±0 | ±0% | 12,800 |
| 2004/10/21 | 1,430 | 1,445 | 1,430 | 1,435 | ±0 | ±0% | 4,600 |
| 2004/10/20 | 1,425 | 1,435 | 1,425 | 1,435 | ±0 | ±0% | 9,400 |
| 2004/10/19 | 1,430 | 1,435 | 1,425 | 1,435 | ±0 | ±0% | 16,800 |
| 2004/10/18 | 1,450 | 1,450 | 1,430 | 1,435 | -15 | -1% | 12,400 |
| 2004/10/15 | 1,450 | 1,455 | 1,450 | 1,450 | -5 | -0.3% | 10,000 |
| 2004/10/14 | 1,465 | 1,465 | 1,455 | 1,455 | -20 | -1.4% | 6,200 |
| 2004/10/13 | 1,470 | 1,475 | 1,455 | 1,475 | +15 | +1% | 13,400 |
| 2004/10/12 | 1,450 | 1,465 | 1,450 | 1,460 | ±0 | ±0% | 5,600 |
| 2004/10/08 | 1,455 | 1,465 | 1,455 | 1,460 | -5 | -0.3% | 7,000 |
| 2004/10/07 | 1,455 | 1,465 | 1,455 | 1,465 | +10 | +0.7% | 6,600 |
| 2004/10/06 | 1,465 | 1,465 | 1,440 | 1,455 | -10 | -0.7% | 12,600 |
| 2004/10/05 | 1,435 | 1,465 | 1,435 | 1,465 | +30 | +2.1% | 29,200 |
| 2004/10/04 | 1,430 | 1,445 | 1,425 | 1,435 | +10 | +0.7% | 28,600 |
5051～
5100
件表示中 / 7008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 | 247,600円 | +4.0% | -5.5% | 2.02% | 12.92倍 | 0.90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 | 316,700円 | +3.9% | +0.2% | 2.81% | 10.65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 | 166,100円 | +2.8% | -10.8% | 2.41% | 12.53倍 | 0.71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 | 243,500円 | +8.3% | -6.6% | 2.67% | 10.97倍 | 1.28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 | 322,500円 | +6.4% | +1.0% | 3.41% | 11.80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
