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 |
|---|---|---|---|---|---|---|---|
| 2016/03/04 | 3,300 | 3,300 | 3,200 | 3,260 | -50 | -1.5% | 330,800 |
| 2016/03/03 | 3,355 | 3,365 | 3,285 | 3,310 | -70 | -2.1% | 265,000 |
| 2016/03/02 | 3,380 | 3,410 | 3,335 | 3,380 | +45 | +1.3% | 190,000 |
| 2016/03/01 | 3,310 | 3,375 | 3,310 | 3,335 | -5 | -0.1% | 190,200 |
| 2016/02/29 | 3,440 | 3,450 | 3,340 | 3,340 | -95 | -2.8% | 230,000 |
| 2016/02/26 | 3,455 | 3,465 | 3,405 | 3,435 | -20 | -0.6% | 140,200 |
| 2016/02/25 | 3,385 | 3,460 | 3,385 | 3,455 | +55 | +1.6% | 190,600 |
| 2016/02/24 | 3,300 | 3,420 | 3,300 | 3,400 | +55 | +1.6% | 237,600 |
| 2016/02/23 | 3,365 | 3,435 | 3,330 | 3,345 | -15 | -0.4% | 239,400 |
| 2016/02/22 | 3,255 | 3,365 | 3,255 | 3,360 | +55 | +1.7% | 140,800 |
| 2016/02/19 | 3,230 | 3,320 | 3,215 | 3,305 | +40 | +1.2% | 149,200 |
| 2016/02/18 | 3,360 | 3,380 | 3,260 | 3,265 | -30 | -0.9% | 195,400 |
| 2016/02/17 | 3,290 | 3,330 | 3,240 | 3,295 | -10 | -0.3% | 245,400 |
| 2016/02/16 | 3,360 | 3,400 | 3,305 | 3,305 | -95 | -2.8% | 245,000 |
| 2016/02/15 | 3,215 | 3,425 | 3,215 | 3,400 | +260 | +8.3% | 326,600 |
| 2016/02/12 | 3,175 | 3,210 | 3,100 | 3,140 | -110 | -3.4% | 436,600 |
| 2016/02/10 | 3,400 | 3,420 | 3,210 | 3,250 | -130 | -3.8% | 294,400 |
| 2016/02/09 | 3,350 | 3,400 | 3,345 | 3,380 | -55 | -1.6% | 281,000 |
| 2016/02/08 | 3,355 | 3,460 | 3,325 | 3,435 | +75 | +2.2% | 166,600 |
| 2016/02/05 | 3,360 | 3,380 | 3,310 | 3,360 | -50 | -1.5% | 228,400 |
| 2016/02/04 | 3,485 | 3,510 | 3,395 | 3,410 | -110 | -3.1% | 236,200 |
| 2016/02/03 | 3,500 | 3,545 | 3,460 | 3,520 | -55 | -1.5% | 297,400 |
| 2016/02/02 | 3,575 | 3,605 | 3,555 | 3,575 | -20 | -0.6% | 257,600 |
| 2016/02/01 | 3,515 | 3,620 | 3,510 | 3,595 | +60 | +1.7% | 315,400 |
| 2016/01/29 | 3,465 | 3,535 | 3,415 | 3,535 | +85 | +2.5% | 276,000 |
| 2016/01/28 | 3,425 | 3,465 | 3,400 | 3,450 | +25 | +0.7% | 138,200 |
| 2016/01/27 | 3,425 | 3,430 | 3,370 | 3,425 | +80 | +2.4% | 152,800 |
| 2016/01/26 | 3,320 | 3,410 | 3,320 | 3,345 | -20 | -0.6% | 157,800 |
| 2016/01/25 | 3,335 | 3,395 | 3,325 | 3,365 | +40 | +1.2% | 215,600 |
| 2016/01/22 | 3,280 | 3,330 | 3,200 | 3,325 | +145 | +4.6% | 278,400 |
| 2016/01/21 | 3,265 | 3,310 | 3,175 | 3,180 | -95 | -2.9% | 278,400 |
| 2016/01/20 | 3,430 | 3,430 | 3,270 | 3,275 | -140 | -4.1% | 268,600 |
| 2016/01/19 | 3,445 | 3,475 | 3,380 | 3,415 | -45 | -1.3% | 267,600 |
| 2016/01/18 | 3,440 | 3,470 | 3,430 | 3,460 | -40 | -1.1% | 179,800 |
| 2016/01/15 | 3,505 | 3,535 | 3,465 | 3,500 | +40 | +1.2% | 292,200 |
| 2016/01/14 | 3,445 | 3,465 | 3,390 | 3,460 | -45 | -1.3% | 233,200 |
| 2016/01/13 | 3,460 | 3,510 | 3,415 | 3,505 | +125 | +3.7% | 274,600 |
| 2016/01/12 | 3,425 | 3,460 | 3,375 | 3,380 | -80 | -2.3% | 324,800 |
| 2016/01/08 | 3,465 | 3,525 | 3,425 | 3,460 | -35 | -1% | 277,600 |
| 2016/01/07 | 3,500 | 3,570 | 3,465 | 3,495 | +5 | +0.1% | 240,400 |
| 2016/01/06 | 3,515 | 3,560 | 3,455 | 3,490 | -25 | -0.7% | 226,400 |
| 2016/01/05 | 3,475 | 3,555 | 3,440 | 3,515 | +30 | +0.9% | 287,800 |
| 2016/01/04 | 3,580 | 3,580 | 3,480 | 3,485 | -100 | -2.8% | 175,200 |
| 2015/12/30 | 3,555 | 3,585 | 3,525 | 3,585 | +25 | +0.7% | 159,200 |
| 2015/12/29 | 3,525 | 3,560 | 3,485 | 3,560 | +25 | +0.7% | 191,600 |
| 2015/12/28 | 3,495 | 3,545 | 3,495 | 3,535 | +40 | +1.1% | 211,000 |
| 2015/12/25 | 3,500 | 3,535 | 3,465 | 3,495 | -10 | -0.3% | 193,400 |
| 2015/12/24 | 3,520 | 3,560 | 3,505 | 3,505 | -5 | -0.1% | 331,000 |
| 2015/12/22 | 3,430 | 3,520 | 3,425 | 3,510 | +75 | +2.2% | 486,600 |
| 2015/12/21 | 3,400 | 3,455 | 3,380 | 3,435 | +35 | +1% | 314,200 |
2301～
2350
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
