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 |
|---|---|---|---|---|---|---|---|
| 2004/01/07 | 1,340 | 1,360 | 1,340 | 1,345 | ±0 | ±0% | 5,800 |
| 2004/01/06 | 1,305 | 1,370 | 1,305 | 1,345 | +20 | +1.5% | 22,400 |
| 2004/01/05 | 1,305 | 1,325 | 1,300 | 1,325 | +40 | +3.1% | 6,800 |
| 2003/12/30 | 1,285 | 1,300 | 1,285 | 1,285 | +5 | +0.4% | 5,000 |
| 2003/12/29 | 1,295 | 1,295 | 1,275 | 1,280 | -15 | -1.2% | 10,000 |
| 2003/12/26 | 1,275 | 1,295 | 1,275 | 1,295 | ±0 | ±0% | 10,200 |
| 2003/12/25 | 1,290 | 1,295 | 1,270 | 1,295 | +15 | +1.2% | 14,600 |
| 2003/12/24 | 1,270 | 1,290 | 1,270 | 1,280 | +10 | +0.8% | 12,200 |
| 2003/12/22 | 1,270 | 1,280 | 1,265 | 1,270 | -10 | -0.8% | 31,000 |
| 2003/12/19 | 1,275 | 1,295 | 1,265 | 1,280 | ±0 | ±0% | 31,600 |
| 2003/12/18 | 1,290 | 1,290 | 1,275 | 1,280 | ±0 | ±0% | 15,800 |
| 2003/12/17 | 1,290 | 1,290 | 1,275 | 1,280 | ±0 | ±0% | 19,000 |
| 2003/12/16 | 1,280 | 1,290 | 1,275 | 1,280 | ±0 | ±0% | 10,200 |
| 2003/12/15 | 1,270 | 1,280 | 1,265 | 1,280 | +5 | +0.4% | 8,000 |
| 2003/12/12 | 1,275 | 1,275 | 1,265 | 1,275 | +5 | +0.4% | 5,800 |
| 2003/12/11 | 1,265 | 1,280 | 1,265 | 1,270 | ±0 | ±0% | 18,200 |
| 2003/12/10 | 1,265 | 1,280 | 1,265 | 1,270 | -5 | -0.4% | 13,400 |
| 2003/12/09 | 1,260 | 1,275 | 1,260 | 1,275 | +15 | +1.2% | 6,400 |
| 2003/12/08 | 1,270 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 17,800 |
| 2003/12/05 | 1,265 | 1,275 | 1,265 | 1,270 | +5 | +0.4% | 11,200 |
| 2003/12/04 | 1,265 | 1,275 | 1,265 | 1,265 | -15 | -1.2% | 6,600 |
| 2003/12/03 | 1,255 | 1,280 | 1,255 | 1,280 | +30 | +2.4% | 11,800 |
| 2003/12/02 | 1,290 | 1,290 | 1,250 | 1,250 | -30 | -2.3% | 38,800 |
| 2003/12/01 | 1,290 | 1,290 | 1,265 | 1,280 | +5 | +0.4% | 18,800 |
| 2003/11/28 | 1,275 | 1,285 | 1,265 | 1,275 | +5 | +0.4% | 18,200 |
| 2003/11/27 | 1,295 | 1,295 | 1,265 | 1,270 | ±0 | ±0% | 40,400 |
| 2003/11/26 | 1,275 | 1,295 | 1,270 | 1,270 | ±0 | ±0% | 11,600 |
| 2003/11/25 | 1,295 | 1,300 | 1,265 | 1,270 | -25 | -1.9% | 39,200 |
| 2003/11/21 | 1,290 | 1,295 | 1,280 | 1,295 | +25 | +2% | 3,600 |
| 2003/11/20 | 1,280 | 1,290 | 1,265 | 1,270 | -10 | -0.8% | 15,800 |
| 2003/11/19 | 1,265 | 1,280 | 1,265 | 1,280 | -10 | -0.8% | 6,200 |
| 2003/11/18 | 1,290 | 1,300 | 1,260 | 1,290 | +15 | +1.2% | 28,000 |
| 2003/11/17 | 1,300 | 1,300 | 1,275 | 1,275 | -25 | -1.9% | 20,200 |
| 2003/11/14 | 1,300 | 1,305 | 1,285 | 1,300 | ±0 | ±0% | 8,000 |
| 2003/11/13 | 1,315 | 1,320 | 1,280 | 1,300 | -10 | -0.8% | 12,000 |
| 2003/11/12 | 1,300 | 1,315 | 1,300 | 1,310 | +10 | +0.8% | 5,400 |
| 2003/11/11 | 1,325 | 1,325 | 1,300 | 1,300 | -20 | -1.5% | 14,400 |
| 2003/11/10 | 1,340 | 1,345 | 1,320 | 1,320 | -30 | -2.2% | 17,800 |
| 2003/11/07 | 1,350 | 1,350 | 1,340 | 1,350 | -10 | -0.7% | 11,000 |
| 2003/11/06 | 1,355 | 1,370 | 1,350 | 1,360 | ±0 | ±0% | 16,600 |
| 2003/11/05 | 1,370 | 1,375 | 1,350 | 1,360 | +10 | +0.7% | 11,000 |
| 2003/11/04 | 1,345 | 1,355 | 1,345 | 1,350 | +10 | +0.7% | 6,800 |
| 2003/10/31 | 1,350 | 1,355 | 1,340 | 1,340 | -10 | -0.7% | 26,800 |
| 2003/10/30 | 1,360 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 4,800 |
| 2003/10/29 | 1,350 | 1,360 | 1,350 | 1,350 | -5 | -0.4% | 12,400 |
| 2003/10/28 | 1,355 | 1,375 | 1,355 | 1,355 | ±0 | ±0% | 20,200 |
| 2003/10/27 | 1,350 | 1,370 | 1,350 | 1,355 | -20 | -1.5% | 12,600 |
| 2003/10/24 | 1,385 | 1,385 | 1,370 | 1,375 | ±0 | ±0% | 7,800 |
| 2003/10/23 | 1,380 | 1,390 | 1,375 | 1,375 | -10 | -0.7% | 13,200 |
| 2003/10/22 | 1,385 | 1,390 | 1,385 | 1,385 | -5 | -0.4% | 6,400 |
5251～
5300
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 | 216,000円 | +2.3% | -16.8% | 1.85% | 12.94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 | 185,000円 | +6.5% | +12.5% | 2.70% | 14.62倍 | 1.46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 | 161,500円 | +2.8% | -10.8% | 2.48% | 12.18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 | 220,400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 | 203,800円 | +6.0% | -17.9% | 1.96% | 7.45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
