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 |
|---|---|---|---|---|---|---|---|
| 2004/10/01 | 1,425 | 1,430 | 1,420 | 1,425 | -10 | -0.7% | 4,600 |
| 2004/09/30 | 1,430 | 1,435 | 1,425 | 1,435 | ±0 | ±0% | 12,800 |
| 2004/09/29 | 1,430 | 1,450 | 1,425 | 1,435 | -30 | -2% | 29,000 |
| 2004/09/28 | 1,425 | 1,470 | 1,425 | 1,465 | +45 | +3.2% | 22,200 |
| 2004/09/27 | 1,430 | 1,430 | 1,405 | 1,420 | -55 | -3.7% | 28,000 |
| 2004/09/24 | 1,495 | 1,500 | 1,475 | 1,475 | +5 | +0.3% | 56,600 |
| 2004/09/22 | 1,485 | 1,495 | 1,470 | 1,470 | -5 | -0.3% | 38,400 |
| 2004/09/21 | 1,480 | 1,490 | 1,475 | 1,475 | -10 | -0.7% | 70,400 |
| 2004/09/17 | 1,480 | 1,490 | 1,480 | 1,485 | +5 | +0.3% | 21,800 |
| 2004/09/16 | 1,485 | 1,490 | 1,480 | 1,480 | ±0 | ±0% | 23,000 |
| 2004/09/15 | 1,475 | 1,485 | 1,475 | 1,480 | ±0 | ±0% | 15,400 |
| 2004/09/14 | 1,475 | 1,485 | 1,470 | 1,480 | +10 | +0.7% | 17,800 |
| 2004/09/13 | 1,475 | 1,475 | 1,470 | 1,470 | -5 | -0.3% | 27,600 |
| 2004/09/10 | 1,475 | 1,485 | 1,470 | 1,475 | ±0 | ±0% | 17,000 |
| 2004/09/09 | 1,480 | 1,485 | 1,475 | 1,475 | -5 | -0.3% | 30,000 |
| 2004/09/08 | 1,475 | 1,485 | 1,475 | 1,480 | +5 | +0.3% | 24,600 |
| 2004/09/07 | 1,480 | 1,490 | 1,470 | 1,475 | -5 | -0.3% | 49,800 |
| 2004/09/06 | 1,485 | 1,490 | 1,480 | 1,480 | -10 | -0.7% | 31,000 |
| 2004/09/03 | 1,480 | 1,495 | 1,480 | 1,490 | +10 | +0.7% | 11,600 |
| 2004/09/02 | 1,495 | 1,495 | 1,480 | 1,480 | ±0 | ±0% | 10,200 |
| 2004/09/01 | 1,475 | 1,495 | 1,475 | 1,480 | -10 | -0.7% | 44,600 |
| 2004/08/31 | 1,470 | 1,490 | 1,470 | 1,490 | +15 | +1% | 5,200 |
| 2004/08/30 | 1,455 | 1,480 | 1,450 | 1,475 | +15 | +1% | 13,400 |
| 2004/08/27 | 1,455 | 1,460 | 1,445 | 1,460 | +15 | +1% | 9,000 |
| 2004/08/26 | 1,445 | 1,460 | 1,445 | 1,445 | +5 | +0.3% | 18,000 |
| 2004/08/25 | 1,445 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 30,800 |
| 2004/08/24 | 1,445 | 1,455 | 1,440 | 1,450 | -5 | -0.3% | 8,400 |
| 2004/08/23 | 1,435 | 1,455 | 1,435 | 1,455 | +10 | +0.7% | 14,000 |
| 2004/08/20 | 1,445 | 1,445 | 1,430 | 1,445 | +10 | +0.7% | 7,600 |
| 2004/08/19 | 1,430 | 1,435 | 1,425 | 1,435 | +5 | +0.3% | 42,600 |
| 2004/08/18 | 1,445 | 1,445 | 1,430 | 1,430 | -15 | -1% | 63,200 |
| 2004/08/17 | 1,455 | 1,455 | 1,445 | 1,445 | -5 | -0.3% | 1,600 |
| 2004/08/16 | 1,460 | 1,460 | 1,440 | 1,450 | -5 | -0.3% | 14,400 |
| 2004/08/13 | 1,445 | 1,460 | 1,445 | 1,455 | +5 | +0.3% | 10,200 |
| 2004/08/12 | 1,450 | 1,455 | 1,445 | 1,450 | ±0 | ±0% | 7,000 |
| 2004/08/11 | 1,450 | 1,455 | 1,445 | 1,450 | ±0 | ±0% | 10,600 |
| 2004/08/10 | 1,440 | 1,450 | 1,440 | 1,450 | +20 | +1.4% | 5,400 |
| 2004/08/09 | 1,435 | 1,440 | 1,430 | 1,430 | -15 | -1% | 39,200 |
| 2004/08/06 | 1,450 | 1,450 | 1,440 | 1,445 | -5 | -0.3% | 4,800 |
| 2004/08/05 | 1,440 | 1,450 | 1,435 | 1,450 | +10 | +0.7% | 12,600 |
| 2004/08/04 | 1,440 | 1,450 | 1,435 | 1,440 | ±0 | ±0% | 17,400 |
| 2004/08/03 | 1,450 | 1,450 | 1,435 | 1,440 | -10 | -0.7% | 13,400 |
| 2004/08/02 | 1,445 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 17,600 |
| 2004/07/30 | 1,425 | 1,445 | 1,425 | 1,440 | ±0 | ±0% | 4,200 |
| 2004/07/29 | 1,450 | 1,450 | 1,430 | 1,440 | +5 | +0.3% | 5,400 |
| 2004/07/28 | 1,435 | 1,440 | 1,435 | 1,435 | ±0 | ±0% | 13,600 |
| 2004/07/27 | 1,430 | 1,435 | 1,415 | 1,435 | +10 | +0.7% | 9,400 |
| 2004/07/26 | 1,440 | 1,445 | 1,425 | 1,425 | -15 | -1% | 53,400 |
| 2004/07/23 | 1,440 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 9,000 |
| 2004/07/22 | 1,435 | 1,455 | 1,435 | 1,440 | +5 | +0.3% | 17,800 |
5101～
5150
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
