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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 2,900 | 2,931.5 | 2,874 | 2,925 | +58.5 | +2% | 513,500 |
| 2024/02/28 | 2,855 | 2,883.5 | 2,845 | 2,866.5 | -1 | ±0% | 446,500 |
| 2024/02/27 | 2,878 | 2,897 | 2,843 | 2,867.5 | -26.5 | -0.9% | 318,100 |
| 2024/02/26 | 2,897.5 | 2,909.5 | 2,878 | 2,894 | +10 | +0.3% | 280,100 |
| 2024/02/22 | 2,891 | 2,897.5 | 2,871.5 | 2,884 | -16 | -0.6% | 299,100 |
| 2024/02/21 | 2,931 | 2,936 | 2,886 | 2,900 | -18 | -0.6% | 268,700 |
| 2024/02/20 | 2,940 | 2,954 | 2,902 | 2,918 | -14 | -0.5% | 315,600 |
| 2024/02/19 | 2,929 | 2,948.5 | 2,917.5 | 2,932 | -2 | -0.1% | 379,000 |
| 2024/02/16 | 2,931.5 | 2,957.5 | 2,916 | 2,934 | +13.5 | +0.5% | 543,700 |
| 2024/02/15 | 2,929 | 2,937 | 2,890.5 | 2,920.5 | +4 | +0.1% | 248,200 |
| 2024/02/14 | 2,930 | 2,932.5 | 2,867 | 2,916.5 | -0.5 | ±0% | 329,900 |
| 2024/02/13 | 2,908 | 2,919 | 2,880.5 | 2,917 | +19.5 | +0.7% | 255,600 |
| 2024/02/09 | 2,911 | 2,921.5 | 2,886.5 | 2,897.5 | -31 | -1.1% | 266,100 |
| 2024/02/08 | 2,977 | 2,977 | 2,922 | 2,928.5 | -49.5 | -1.7% | 299,900 |
| 2024/02/07 | 2,981.5 | 2,995 | 2,951.5 | 2,978 | -3 | -0.1% | 295,700 |
| 2024/02/06 | 2,980 | 3,020 | 2,967 | 2,981 | +9 | +0.3% | 354,000 |
| 2024/02/05 | 2,950 | 3,006 | 2,923 | 2,972 | +66 | +2.3% | 628,000 |
| 2024/02/02 | 2,900 | 2,918 | 2,885 | 2,906 | +19 | +0.7% | 303,900 |
| 2024/02/01 | 2,922.5 | 2,960 | 2,863.5 | 2,887 | +5 | +0.2% | 557,600 |
| 2024/01/31 | 2,818 | 2,885.5 | 2,797.5 | 2,882 | +53 | +1.9% | 763,000 |
| 2024/01/30 | 2,840 | 2,860.5 | 2,829 | 2,829 | -11.5 | -0.4% | 227,000 |
| 2024/01/29 | 2,819.5 | 2,844 | 2,812.5 | 2,840.5 | +16.5 | +0.6% | 170,000 |
| 2024/01/26 | 2,843 | 2,848 | 2,823 | 2,824 | -24 | -0.8% | 171,000 |
| 2024/01/25 | 2,840 | 2,859 | 2,825 | 2,848 | +6.5 | +0.2% | 193,600 |
| 2024/01/24 | 2,875 | 2,876.5 | 2,827 | 2,841.5 | -40.5 | -1.4% | 272,000 |
| 2024/01/23 | 2,907 | 2,912 | 2,874.5 | 2,882 | -29.5 | -1% | 199,900 |
| 2024/01/22 | 2,862.5 | 2,911.5 | 2,850.5 | 2,911.5 | +34 | +1.2% | 188,400 |
| 2024/01/19 | 2,900 | 2,900 | 2,866 | 2,877.5 | +5 | +0.2% | 203,100 |
| 2024/01/18 | 2,942 | 2,942 | 2,871.5 | 2,872.5 | -61 | -2.1% | 302,500 |
| 2024/01/17 | 2,930 | 2,971.5 | 2,922 | 2,933.5 | +3.5 | +0.1% | 207,300 |
| 2024/01/16 | 2,972.5 | 2,981.5 | 2,929 | 2,930 | -42.5 | -1.4% | 171,700 |
| 2024/01/15 | 2,962 | 2,977 | 2,929 | 2,972.5 | +4.5 | +0.2% | 196,700 |
| 2024/01/12 | 2,974.5 | 2,987 | 2,949 | 2,968 | -4.5 | -0.2% | 183,800 |
| 2024/01/11 | 2,970 | 2,991 | 2,956.5 | 2,972.5 | +19.5 | +0.7% | 191,600 |
| 2024/01/10 | 2,935 | 2,966 | 2,927.5 | 2,953 | +19 | +0.6% | 157,900 |
| 2024/01/09 | 2,905 | 2,934 | 2,895 | 2,934 | +29 | +1% | 141,100 |
| 2024/01/05 | 2,887 | 2,916.5 | 2,870 | 2,905 | +32.5 | +1.1% | 143,900 |
| 2024/01/04 | 2,855 | 2,873 | 2,833.5 | 2,872.5 | +7.5 | +0.3% | 155,200 |
| 2023/12/29 | 2,849.5 | 2,868 | 2,846 | 2,865 | +15.5 | +0.5% | 144,100 |
| 2023/12/28 | 2,849.5 | 2,856 | 2,828.5 | 2,849.5 | -1 | ±0% | 142,700 |
| 2023/12/27 | 2,819.5 | 2,856.5 | 2,818 | 2,850.5 | +30.5 | +1.1% | 233,200 |
| 2023/12/26 | 2,820.5 | 2,822.5 | 2,792 | 2,820 | -3.5 | -0.1% | 172,100 |
| 2023/12/25 | 2,841.5 | 2,852.5 | 2,811.5 | 2,823.5 | -9.5 | -0.3% | 121,700 |
| 2023/12/22 | 2,835 | 2,857 | 2,822 | 2,833 | +20 | +0.7% | 180,600 |
| 2023/12/21 | 2,812 | 2,829 | 2,786.5 | 2,813 | +5 | +0.2% | 254,400 |
| 2023/12/20 | 2,794.5 | 2,821.5 | 2,790.5 | 2,808 | -17 | -0.6% | 345,400 |
| 2023/12/19 | 2,850 | 2,856 | 2,802 | 2,825 | -31 | -1.1% | 188,400 |
| 2023/12/18 | 2,856.5 | 2,864.5 | 2,804.5 | 2,856 | -31 | -1.1% | 269,200 |
| 2023/12/15 | 2,919 | 2,919 | 2,864 | 2,887 | -12 | -0.4% | 362,600 |
| 2023/12/14 | 2,927 | 2,938.5 | 2,891 | 2,899 | -34.5 | -1.2% | 200,400 |
51～
100
件表示中 / 6709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 | 268,800円 | +7.3% | -2.1% | 1.30% | 17.00倍 | 1.04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 急 | 119,600円 | +8.8% | -2.1% | 1.34% | 19.60倍 | 0.93倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
| 山 九 | 547,500円 | +4.2% | +2.4% | 3.29% | 12.15倍 | 1.08倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の二本柱。海外展開強化中 |
| 相鉄ＨＤ | 251,700円 | +7.7% | +6.7% | 1.99% | 12.91倍 | 1.50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 |
| アルプス物 | 564,000円 | - | - | 0.00% | - | 3.30倍 |
|
アルプスアルパインの持分法会社。ＴＤＫ物流合併し電子部品向け強化。生協、通販の個配も |
市場注目の銘柄
チャート関連のコラム
