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 |
|---|---|---|---|---|---|---|---|
| 2004/05/11 | 1,395 | 1,395 | 1,380 | 1,390 | -10 | -0.7% | 20,600 |
| 2004/05/10 | 1,420 | 1,420 | 1,395 | 1,400 | -20 | -1.4% | 30,600 |
| 2004/05/07 | 1,425 | 1,425 | 1,420 | 1,420 | ±0 | ±0% | 12,800 |
| 2004/05/06 | 1,415 | 1,425 | 1,415 | 1,420 | -10 | -0.7% | 18,800 |
| 2004/04/30 | 1,430 | 1,435 | 1,425 | 1,430 | ±0 | ±0% | 16,000 |
| 2004/04/28 | 1,430 | 1,440 | 1,420 | 1,430 | ±0 | ±0% | 15,000 |
| 2004/04/27 | 1,415 | 1,440 | 1,415 | 1,430 | +10 | +0.7% | 14,600 |
| 2004/04/26 | 1,430 | 1,435 | 1,415 | 1,420 | -20 | -1.4% | 24,000 |
| 2004/04/23 | 1,450 | 1,450 | 1,410 | 1,440 | -20 | -1.4% | 45,800 |
| 2004/04/22 | 1,440 | 1,465 | 1,430 | 1,460 | -40 | -2.7% | 43,600 |
| 2004/04/21 | 1,385 | 1,510 | 1,385 | 1,500 | +130 | +9.5% | 212,200 |
| 2004/04/20 | 1,370 | 1,380 | 1,365 | 1,370 | -10 | -0.7% | 10,400 |
| 2004/04/19 | 1,375 | 1,380 | 1,360 | 1,380 | ±0 | ±0% | 28,200 |
| 2004/04/16 | 1,360 | 1,380 | 1,360 | 1,380 | +25 | +1.8% | 43,400 |
| 2004/04/15 | 1,350 | 1,370 | 1,350 | 1,355 | +5 | +0.4% | 62,400 |
| 2004/04/14 | 1,365 | 1,365 | 1,350 | 1,350 | -15 | -1.1% | 46,400 |
| 2004/04/13 | 1,355 | 1,375 | 1,355 | 1,365 | +15 | +1.1% | 24,000 |
| 2004/04/12 | 1,365 | 1,365 | 1,350 | 1,350 | -15 | -1.1% | 84,200 |
| 2004/04/09 | 1,360 | 1,375 | 1,350 | 1,365 | +15 | +1.1% | 43,200 |
| 2004/04/08 | 1,355 | 1,370 | 1,350 | 1,350 | -15 | -1.1% | 31,200 |
| 2004/04/07 | 1,365 | 1,375 | 1,355 | 1,365 | +10 | +0.7% | 59,200 |
| 2004/04/06 | 1,355 | 1,370 | 1,350 | 1,355 | +5 | +0.4% | 39,800 |
| 2004/04/05 | 1,375 | 1,380 | 1,350 | 1,350 | -15 | -1.1% | 66,600 |
| 2004/04/02 | 1,390 | 1,390 | 1,350 | 1,365 | -10 | -0.7% | 16,600 |
| 2004/04/01 | 1,350 | 1,375 | 1,325 | 1,375 | +55 | +4.2% | 68,000 |
| 2004/03/31 | 1,330 | 1,340 | 1,315 | 1,320 | +15 | +1.1% | 25,400 |
| 2004/03/30 | 1,350 | 1,360 | 1,305 | 1,305 | -45 | -3.3% | 71,600 |
| 2004/03/29 | 1,315 | 1,365 | 1,315 | 1,350 | +25 | +1.9% | 140,600 |
| 2004/03/26 | 1,400 | 1,400 | 1,290 | 1,325 | -95 | -6.7% | 182,200 |
| 2004/03/25 | 1,455 | 1,455 | 1,415 | 1,420 | -30 | -2.1% | 82,000 |
| 2004/03/24 | 1,450 | 1,460 | 1,430 | 1,450 | +25 | +1.8% | 111,800 |
| 2004/03/23 | 1,450 | 1,450 | 1,425 | 1,425 | -20 | -1.4% | 48,000 |
| 2004/03/22 | 1,450 | 1,460 | 1,445 | 1,445 | -10 | -0.7% | 27,600 |
| 2004/03/19 | 1,440 | 1,475 | 1,440 | 1,455 | -20 | -1.4% | 82,800 |
| 2004/03/18 | 1,470 | 1,480 | 1,430 | 1,475 | +25 | +1.7% | 132,400 |
| 2004/03/17 | 1,445 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 71,200 |
| 2004/03/16 | 1,395 | 1,480 | 1,395 | 1,430 | +40 | +2.9% | 118,800 |
| 2004/03/15 | 1,385 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 36,400 |
| 2004/03/12 | 1,375 | 1,380 | 1,375 | 1,380 | +5 | +0.4% | 36,800 |
| 2004/03/11 | 1,385 | 1,390 | 1,375 | 1,375 | -5 | -0.4% | 29,200 |
| 2004/03/10 | 1,385 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 20,000 |
| 2004/03/09 | 1,380 | 1,385 | 1,360 | 1,380 | ±0 | ±0% | 32,600 |
| 2004/03/08 | 1,385 | 1,390 | 1,380 | 1,380 | -10 | -0.7% | 29,800 |
| 2004/03/05 | 1,380 | 1,400 | 1,375 | 1,390 | +45 | +3.3% | 142,400 |
| 2004/03/04 | 1,350 | 1,350 | 1,340 | 1,345 | ±0 | ±0% | 38,200 |
| 2004/03/03 | 1,335 | 1,345 | 1,335 | 1,345 | ±0 | ±0% | 32,400 |
| 2004/03/02 | 1,350 | 1,350 | 1,340 | 1,345 | -5 | -0.4% | 32,600 |
| 2004/03/01 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 20,400 |
| 2004/02/27 | 1,340 | 1,345 | 1,340 | 1,340 | ±0 | ±0% | 18,400 |
| 2004/02/26 | 1,350 | 1,350 | 1,300 | 1,340 | -10 | -0.7% | 51,400 |
5201～
5250
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
