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 |
|---|---|---|---|---|---|---|---|
| 2003/07/14 | 1,250 | 1,250 | 1,210 | 1,245 | +15 | +1.2% | 35,800 |
| 2003/07/11 | 1,245 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 30,400 |
| 2003/07/10 | 1,250 | 1,255 | 1,240 | 1,240 | ±0 | ±0% | 10,200 |
| 2003/07/09 | 1,250 | 1,270 | 1,240 | 1,240 | ±0 | ±0% | 23,400 |
| 2003/07/08 | 1,250 | 1,265 | 1,235 | 1,240 | +10 | +0.8% | 42,400 |
| 2003/07/07 | 1,250 | 1,250 | 1,205 | 1,230 | -20 | -1.6% | 25,200 |
| 2003/07/04 | 1,250 | 1,250 | 1,225 | 1,250 | +15 | +1.2% | 16,800 |
| 2003/07/03 | 1,335 | 1,335 | 1,235 | 1,235 | -50 | -3.9% | 36,000 |
| 2003/07/02 | 1,350 | 1,350 | 1,280 | 1,285 | +35 | +2.8% | 60,800 |
| 2003/07/01 | 1,245 | 1,270 | 1,235 | 1,250 | +45 | +3.7% | 103,400 |
| 2003/06/30 | 1,160 | 1,220 | 1,155 | 1,205 | +50 | +4.3% | 24,600 |
| 2003/06/27 | 1,145 | 1,155 | 1,145 | 1,155 | +15 | +1.3% | 18,400 |
| 2003/06/26 | 1,135 | 1,145 | 1,135 | 1,140 | +5 | +0.4% | 5,200 |
| 2003/06/25 | 1,145 | 1,145 | 1,135 | 1,135 | ±0 | ±0% | 15,600 |
| 2003/06/24 | 1,145 | 1,145 | 1,130 | 1,135 | -5 | -0.4% | 43,400 |
| 2003/06/23 | 1,140 | 1,145 | 1,135 | 1,140 | ±0 | ±0% | 30,800 |
| 2003/06/20 | 1,145 | 1,150 | 1,135 | 1,140 | ±0 | ±0% | 33,000 |
| 2003/06/19 | 1,135 | 1,145 | 1,135 | 1,140 | +10 | +0.9% | 37,800 |
| 2003/06/18 | 1,145 | 1,145 | 1,125 | 1,130 | ±0 | ±0% | 32,200 |
| 2003/06/17 | 1,135 | 1,145 | 1,125 | 1,130 | ±0 | ±0% | 16,400 |
| 2003/06/16 | 1,135 | 1,140 | 1,125 | 1,130 | ±0 | ±0% | 18,400 |
| 2003/06/13 | 1,130 | 1,140 | 1,125 | 1,130 | +5 | +0.4% | 9,600 |
| 2003/06/12 | 1,120 | 1,130 | 1,120 | 1,125 | +5 | +0.4% | 8,400 |
| 2003/06/11 | 1,125 | 1,130 | 1,105 | 1,120 | -10 | -0.9% | 27,000 |
| 2003/06/10 | 1,130 | 1,135 | 1,125 | 1,130 | ±0 | ±0% | 8,400 |
| 2003/06/09 | 1,140 | 1,140 | 1,115 | 1,130 | -10 | -0.9% | 23,200 |
| 2003/06/06 | 1,150 | 1,150 | 1,125 | 1,140 | ±0 | ±0% | 15,400 |
| 2003/06/05 | 1,150 | 1,150 | 1,140 | 1,140 | -5 | -0.4% | 10,400 |
| 2003/06/04 | 1,150 | 1,160 | 1,145 | 1,145 | +5 | +0.4% | 19,400 |
| 2003/06/03 | 1,150 | 1,155 | 1,130 | 1,140 | +20 | +1.8% | 15,400 |
| 2003/06/02 | 1,115 | 1,125 | 1,115 | 1,120 | +5 | +0.4% | 18,800 |
| 2003/05/30 | 1,110 | 1,115 | 1,100 | 1,115 | +15 | +1.4% | 18,000 |
| 2003/05/29 | 1,100 | 1,105 | 1,090 | 1,100 | -5 | -0.5% | 22,800 |
| 2003/05/28 | 1,100 | 1,110 | 1,100 | 1,105 | ±0 | ±0% | 7,200 |
| 2003/05/27 | 1,105 | 1,115 | 1,100 | 1,105 | -5 | -0.5% | 14,400 |
| 2003/05/26 | 1,095 | 1,110 | 1,095 | 1,110 | +20 | +1.8% | 12,000 |
| 2003/05/23 | 1,095 | 1,100 | 1,085 | 1,090 | -5 | -0.5% | 46,000 |
| 2003/05/22 | 1,100 | 1,100 | 1,095 | 1,095 | ±0 | ±0% | 20,400 |
| 2003/05/21 | 1,095 | 1,110 | 1,095 | 1,095 | ±0 | ±0% | 18,800 |
| 2003/05/20 | 1,115 | 1,115 | 1,095 | 1,095 | ±0 | ±0% | 20,800 |
| 2003/05/19 | 1,105 | 1,110 | 1,095 | 1,095 | -5 | -0.5% | 5,800 |
| 2003/05/16 | 1,105 | 1,105 | 1,095 | 1,100 | +5 | +0.5% | 8,800 |
| 2003/05/15 | 1,115 | 1,115 | 1,095 | 1,095 | ±0 | ±0% | 43,800 |
| 2003/05/14 | 1,105 | 1,105 | 1,095 | 1,095 | -5 | -0.5% | 47,800 |
| 2003/05/13 | 1,110 | 1,125 | 1,100 | 1,100 | ±0 | ±0% | 37,000 |
| 2003/05/12 | 1,110 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 94,200 |
| 2003/05/09 | 1,110 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 16,600 |
| 2003/05/08 | 1,110 | 1,110 | 1,105 | 1,110 | ±0 | ±0% | 28,200 |
| 2003/05/07 | 1,115 | 1,115 | 1,110 | 1,110 | ±0 | ±0% | 15,000 |
| 2003/05/06 | 1,110 | 1,115 | 1,110 | 1,110 | ±0 | ±0% | 51,200 |
5401～
5450
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
