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 |
|---|---|---|---|---|---|---|---|
| 2004/07/21 | 1,450 | 1,450 | 1,435 | 1,435 | +5 | +0.3% | 14,400 |
| 2004/07/20 | 1,450 | 1,460 | 1,430 | 1,430 | -15 | -1% | 43,000 |
| 2004/07/16 | 1,450 | 1,455 | 1,445 | 1,445 | -5 | -0.3% | 30,400 |
| 2004/07/15 | 1,445 | 1,455 | 1,445 | 1,450 | +5 | +0.3% | 18,600 |
| 2004/07/14 | 1,445 | 1,465 | 1,445 | 1,445 | ±0 | ±0% | 24,800 |
| 2004/07/13 | 1,450 | 1,455 | 1,440 | 1,445 | +5 | +0.3% | 16,000 |
| 2004/07/12 | 1,440 | 1,455 | 1,435 | 1,440 | +10 | +0.7% | 14,400 |
| 2004/07/09 | 1,445 | 1,460 | 1,430 | 1,430 | -25 | -1.7% | 29,800 |
| 2004/07/08 | 1,445 | 1,460 | 1,440 | 1,455 | +15 | +1% | 12,000 |
| 2004/07/07 | 1,440 | 1,450 | 1,430 | 1,440 | -15 | -1% | 27,400 |
| 2004/07/06 | 1,430 | 1,460 | 1,430 | 1,455 | +20 | +1.4% | 17,000 |
| 2004/07/05 | 1,420 | 1,450 | 1,415 | 1,435 | ±0 | ±0% | 71,000 |
| 2004/07/02 | 1,430 | 1,455 | 1,430 | 1,435 | +20 | +1.4% | 41,600 |
| 2004/07/01 | 1,415 | 1,415 | 1,410 | 1,415 | ±0 | ±0% | 14,200 |
| 2004/06/30 | 1,410 | 1,420 | 1,400 | 1,415 | +5 | +0.4% | 18,000 |
| 2004/06/29 | 1,400 | 1,410 | 1,395 | 1,410 | +15 | +1.1% | 29,600 |
| 2004/06/28 | 1,390 | 1,395 | 1,385 | 1,395 | +10 | +0.7% | 8,200 |
| 2004/06/25 | 1,375 | 1,385 | 1,375 | 1,385 | +10 | +0.7% | 10,000 |
| 2004/06/24 | 1,380 | 1,385 | 1,375 | 1,375 | -10 | -0.7% | 52,000 |
| 2004/06/23 | 1,385 | 1,390 | 1,380 | 1,385 | ±0 | ±0% | 10,800 |
| 2004/06/22 | 1,390 | 1,400 | 1,385 | 1,385 | ±0 | ±0% | 12,000 |
| 2004/06/21 | 1,385 | 1,395 | 1,375 | 1,385 | ±0 | ±0% | 78,400 |
| 2004/06/18 | 1,400 | 1,400 | 1,385 | 1,385 | -5 | -0.4% | 16,800 |
| 2004/06/17 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 7,600 |
| 2004/06/16 | 1,380 | 1,410 | 1,380 | 1,400 | +10 | +0.7% | 19,600 |
| 2004/06/15 | 1,400 | 1,400 | 1,375 | 1,390 | -10 | -0.7% | 101,200 |
| 2004/06/14 | 1,395 | 1,405 | 1,385 | 1,400 | +20 | +1.4% | 18,200 |
| 2004/06/11 | 1,395 | 1,400 | 1,380 | 1,380 | -10 | -0.7% | 41,800 |
| 2004/06/10 | 1,385 | 1,400 | 1,385 | 1,390 | -5 | -0.4% | 10,200 |
| 2004/06/09 | 1,400 | 1,400 | 1,385 | 1,395 | -5 | -0.4% | 4,000 |
| 2004/06/08 | 1,375 | 1,405 | 1,375 | 1,400 | +25 | +1.8% | 33,000 |
| 2004/06/07 | 1,370 | 1,380 | 1,365 | 1,375 | ±0 | ±0% | 17,000 |
| 2004/06/04 | 1,375 | 1,400 | 1,370 | 1,375 | -15 | -1.1% | 26,800 |
| 2004/06/03 | 1,375 | 1,400 | 1,370 | 1,390 | +15 | +1.1% | 12,200 |
| 2004/06/02 | 1,380 | 1,385 | 1,370 | 1,375 | +5 | +0.4% | 11,600 |
| 2004/06/01 | 1,375 | 1,385 | 1,370 | 1,370 | -5 | -0.4% | 26,000 |
| 2004/05/31 | 1,395 | 1,400 | 1,370 | 1,375 | +5 | +0.4% | 18,800 |
| 2004/05/28 | 1,375 | 1,390 | 1,370 | 1,370 | -5 | -0.4% | 30,800 |
| 2004/05/27 | 1,400 | 1,400 | 1,375 | 1,375 | -15 | -1.1% | 18,400 |
| 2004/05/26 | 1,385 | 1,415 | 1,380 | 1,390 | +10 | +0.7% | 11,200 |
| 2004/05/25 | 1,410 | 1,430 | 1,375 | 1,380 | -25 | -1.8% | 47,200 |
| 2004/05/24 | 1,410 | 1,440 | 1,400 | 1,405 | +10 | +0.7% | 27,200 |
| 2004/05/21 | 1,425 | 1,440 | 1,375 | 1,395 | +10 | +0.7% | 27,600 |
| 2004/05/20 | 1,410 | 1,415 | 1,380 | 1,385 | +5 | +0.4% | 5,600 |
| 2004/05/19 | 1,365 | 1,400 | 1,360 | 1,380 | -5 | -0.4% | 25,800 |
| 2004/05/18 | 1,370 | 1,385 | 1,350 | 1,385 | +35 | +2.6% | 11,600 |
| 2004/05/17 | 1,375 | 1,375 | 1,345 | 1,350 | -40 | -2.9% | 41,600 |
| 2004/05/14 | 1,400 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 13,000 |
| 2004/05/13 | 1,380 | 1,400 | 1,375 | 1,390 | ±0 | ±0% | 10,000 |
| 2004/05/12 | 1,390 | 1,410 | 1,375 | 1,390 | ±0 | ±0% | 62,400 |
5151～
5200
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
