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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 1,340 | 1,355 | 1,340 | 1,350 | +15 | +1.1% | 5,400 |
| 2004/01/27 | 1,350 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 14,200 |
| 2004/01/26 | 1,350 | 1,355 | 1,345 | 1,350 | ±0 | ±0% | 15,400 |
| 2004/01/23 | 1,350 | 1,360 | 1,345 | 1,350 | ±0 | ±0% | 21,200 |
| 2004/01/22 | 1,335 | 1,355 | 1,330 | 1,350 | +5 | +0.4% | 34,200 |
| 2004/01/21 | 1,355 | 1,355 | 1,345 | 1,345 | -20 | -1.5% | 22,400 |
| 2004/01/20 | 1,370 | 1,370 | 1,355 | 1,365 | -5 | -0.4% | 11,200 |
| 2004/01/19 | 1,350 | 1,370 | 1,350 | 1,370 | +15 | +1.1% | 9,600 |
| 2004/01/16 | 1,340 | 1,355 | 1,340 | 1,355 | -20 | -1.5% | 11,200 |
| 2004/01/15 | 1,350 | 1,375 | 1,340 | 1,375 | +25 | +1.9% | 21,000 |
| 2004/01/14 | 1,360 | 1,365 | 1,350 | 1,350 | -15 | -1.1% | 14,200 |
| 2004/01/13 | 1,350 | 1,365 | 1,345 | 1,365 | -10 | -0.7% | 7,800 |
| 2004/01/09 | 1,340 | 1,375 | 1,340 | 1,375 | +30 | +2.2% | 20,400 |
| 2004/01/08 | 1,350 | 1,380 | 1,345 | 1,345 | ±0 | ±0% | 15,400 |
| 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 |
5301～
5350
件表示中 / 7039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 | 275,100円 | +4.0% | -5.5% | 1.82% | 13.91倍 | 0.97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 | 206,200円 | +6.5% | +12.5% | 2.42% | 16.33倍 | 1.63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 | 176,300円 | +2.8% | -10.8% | 2.27% | 13.30倍 | 0.75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 | 261,100円 | +8.3% | -6.6% | 2.49% | 11.76倍 | 1.38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 | 330,000円 | +6.4% | +1.0% | 3.33% | 12.08倍 | 1.19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
