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 |
|---|---|---|---|---|---|---|---|
| 2002/11/12 | 1,160 | 1,160 | 1,065 | 1,130 | -60 | -5% | 44,400 |
| 2002/11/11 | 1,205 | 1,215 | 1,180 | 1,190 | -40 | -3.3% | 20,800 |
| 2002/11/08 | 1,250 | 1,255 | 1,230 | 1,230 | -25 | -2% | 41,400 |
| 2002/11/07 | 1,250 | 1,255 | 1,250 | 1,255 | -5 | -0.4% | 28,000 |
| 2002/11/06 | 1,285 | 1,285 | 1,260 | 1,260 | -25 | -1.9% | 30,400 |
| 2002/11/05 | 1,295 | 1,300 | 1,285 | 1,285 | +5 | +0.4% | 24,800 |
| 2002/11/01 | 1,325 | 1,325 | 1,255 | 1,280 | -20 | -1.5% | 44,800 |
| 2002/10/31 | 1,340 | 1,360 | 1,250 | 1,300 | -65 | -4.8% | 35,400 |
| 2002/10/30 | 1,340 | 1,365 | 1,340 | 1,365 | -10 | -0.7% | 22,800 |
| 2002/10/29 | 1,375 | 1,400 | 1,330 | 1,375 | -10 | -0.7% | 35,000 |
| 2002/10/28 | 1,400 | 1,400 | 1,380 | 1,385 | -15 | -1.1% | 14,200 |
| 2002/10/25 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 21,400 |
| 2002/10/24 | 1,400 | 1,415 | 1,400 | 1,410 | +5 | +0.4% | 44,000 |
| 2002/10/23 | 1,410 | 1,415 | 1,400 | 1,405 | -5 | -0.4% | 26,200 |
| 2002/10/22 | 1,410 | 1,410 | 1,405 | 1,410 | ±0 | ±0% | 18,600 |
| 2002/10/21 | 1,425 | 1,425 | 1,410 | 1,410 | -10 | -0.7% | 8,400 |
| 2002/10/18 | 1,415 | 1,425 | 1,400 | 1,420 | +5 | +0.4% | 13,600 |
| 2002/10/17 | 1,430 | 1,430 | 1,400 | 1,415 | -15 | -1% | 14,600 |
| 2002/10/16 | 1,380 | 1,430 | 1,380 | 1,430 | +30 | +2.1% | 19,600 |
| 2002/10/15 | 1,405 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 32,200 |
| 2002/10/11 | 1,415 | 1,445 | 1,415 | 1,420 | -5 | -0.4% | 32,600 |
| 2002/10/10 | 1,400 | 1,425 | 1,400 | 1,425 | ±0 | ±0% | 31,400 |
| 2002/10/09 | 1,410 | 1,425 | 1,400 | 1,425 | +10 | +0.7% | 28,000 |
| 2002/10/08 | 1,400 | 1,450 | 1,400 | 1,415 | +15 | +1.1% | 21,800 |
| 2002/10/07 | 1,435 | 1,440 | 1,400 | 1,400 | -60 | -4.1% | 12,400 |
| 2002/10/04 | 1,440 | 1,460 | 1,435 | 1,460 | +20 | +1.4% | 54,200 |
| 2002/10/03 | 1,440 | 1,465 | 1,440 | 1,440 | -20 | -1.4% | 40,400 |
| 2002/10/02 | 1,470 | 1,470 | 1,440 | 1,460 | -10 | -0.7% | 33,000 |
| 2002/10/01 | 1,485 | 1,485 | 1,450 | 1,470 | -5 | -0.3% | 37,400 |
| 2002/09/30 | 1,495 | 1,500 | 1,475 | 1,475 | -25 | -1.7% | 23,800 |
| 2002/09/27 | 1,495 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 23,600 |
| 2002/09/26 | 1,500 | 1,500 | 1,485 | 1,490 | -10 | -0.7% | 16,400 |
| 2002/09/25 | 1,525 | 1,525 | 1,500 | 1,500 | -25 | -1.6% | 21,800 |
| 2002/09/24 | 1,515 | 1,535 | 1,515 | 1,525 | +10 | +0.7% | 38,000 |
| 2002/09/20 | 1,560 | 1,560 | 1,510 | 1,515 | -10 | -0.7% | 90,000 |
| 2002/09/19 | 1,555 | 1,560 | 1,500 | 1,525 | -35 | -2.2% | 42,800 |
| 2002/09/18 | 1,575 | 1,575 | 1,550 | 1,560 | -15 | -1% | 66,200 |
| 2002/09/17 | 1,575 | 1,585 | 1,565 | 1,575 | ±0 | ±0% | 68,000 |
| 2002/09/13 | 1,565 | 1,600 | 1,565 | 1,575 | +10 | +0.6% | 51,000 |
| 2002/09/12 | 1,565 | 1,575 | 1,565 | 1,565 | ±0 | ±0% | 38,000 |
| 2002/09/11 | 1,570 | 1,575 | 1,565 | 1,565 | -10 | -0.6% | 21,600 |
| 2002/09/10 | 1,565 | 1,575 | 1,565 | 1,575 | +10 | +0.6% | 27,000 |
| 2002/09/09 | 1,565 | 1,575 | 1,560 | 1,565 | -10 | -0.6% | 24,800 |
| 2002/09/06 | 1,580 | 1,600 | 1,565 | 1,575 | -10 | -0.6% | 19,200 |
| 2002/09/05 | 1,575 | 1,585 | 1,575 | 1,585 | ±0 | ±0% | 26,800 |
| 2002/09/04 | 1,585 | 1,600 | 1,575 | 1,585 | ±0 | ±0% | 18,600 |
| 2002/09/03 | 1,590 | 1,595 | 1,585 | 1,585 | -5 | -0.3% | 12,800 |
| 2002/09/02 | 1,585 | 1,595 | 1,585 | 1,590 | ±0 | ±0% | 27,400 |
| 2002/08/30 | 1,590 | 1,600 | 1,585 | 1,590 | ±0 | ±0% | 34,000 |
| 2002/08/29 | 1,595 | 1,595 | 1,585 | 1,590 | -5 | -0.3% | 26,400 |
5501～
5550
件表示中 / 6944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 | 226,100円 | +8.0% | +19.1% | 1.77% | 12.14倍 | 0.86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 |
| 名 鉄 | 172,400円 | +15.6% | +30.5% | 2.18% | 9.66倍 | 0.74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 |
| センコーＧＨＤ | 168,600円 | +10.5% | +14.7% | 2.73% | 14.90倍 | 1.51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 |
| 相鉄ＨＤ | 216,500円 | +8.3% | -6.6% | 3.00% | 9.89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 |
| ＡＺ－ＣＯＭ丸 | 131,700円 | +4.3% | -19.3% | 2.43% | 23.03倍 | 3.17倍 |
|
小売業特化の３ＰＬ（物流一括請負）。ＥＣやスーパー、ドラッグなど展開。主要顧客にアマゾン |
市場注目の銘柄
チャート関連のコラム
