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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 1,770 | 1,795 | 1,760 | 1,785 | +25 | +1.4% | 215,000 |
| 2014/02/04 | 1,790 | 1,790 | 1,760 | 1,760 | -40 | -2.2% | 270,400 |
| 2014/02/03 | 1,800 | 1,815 | 1,795 | 1,800 | ±0 | ±0% | 80,200 |
| 2014/01/31 | 1,800 | 1,805 | 1,785 | 1,800 | +10 | +0.6% | 103,400 |
| 2014/01/30 | 1,805 | 1,805 | 1,785 | 1,790 | -30 | -1.6% | 149,200 |
| 2014/01/29 | 1,795 | 1,820 | 1,795 | 1,820 | +40 | +2.2% | 89,600 |
| 2014/01/28 | 1,785 | 1,795 | 1,780 | 1,780 | -5 | -0.3% | 154,200 |
| 2014/01/27 | 1,800 | 1,800 | 1,785 | 1,785 | -30 | -1.7% | 178,200 |
| 2014/01/24 | 1,825 | 1,830 | 1,810 | 1,815 | -15 | -0.8% | 220,400 |
| 2014/01/23 | 1,845 | 1,845 | 1,830 | 1,830 | -15 | -0.8% | 76,800 |
| 2014/01/22 | 1,840 | 1,850 | 1,835 | 1,845 | ±0 | ±0% | 52,600 |
| 2014/01/21 | 1,850 | 1,855 | 1,840 | 1,845 | ±0 | ±0% | 51,000 |
| 2014/01/20 | 1,845 | 1,855 | 1,835 | 1,845 | +5 | +0.3% | 66,600 |
| 2014/01/17 | 1,835 | 1,845 | 1,830 | 1,840 | +5 | +0.3% | 30,400 |
| 2014/01/16 | 1,835 | 1,860 | 1,830 | 1,835 | ±0 | ±0% | 127,600 |
| 2014/01/15 | 1,820 | 1,835 | 1,815 | 1,835 | +20 | +1.1% | 95,600 |
| 2014/01/14 | 1,825 | 1,830 | 1,810 | 1,815 | -20 | -1.1% | 100,000 |
| 2014/01/10 | 1,830 | 1,840 | 1,825 | 1,835 | ±0 | ±0% | 100,600 |
| 2014/01/09 | 1,850 | 1,850 | 1,830 | 1,835 | -25 | -1.3% | 72,000 |
| 2014/01/08 | 1,840 | 1,860 | 1,830 | 1,860 | +30 | +1.6% | 78,800 |
| 2014/01/07 | 1,855 | 1,860 | 1,825 | 1,830 | -25 | -1.3% | 110,800 |
| 2014/01/06 | 1,855 | 1,860 | 1,845 | 1,855 | ±0 | ±0% | 92,000 |
| 2013/12/30 | 1,850 | 1,865 | 1,845 | 1,855 | +10 | +0.5% | 115,000 |
| 2013/12/27 | 1,815 | 1,850 | 1,815 | 1,845 | +35 | +1.9% | 102,200 |
| 2013/12/26 | 1,785 | 1,820 | 1,780 | 1,810 | +25 | +1.4% | 141,600 |
| 2013/12/25 | 1,790 | 1,800 | 1,775 | 1,785 | -10 | -0.6% | 241,800 |
| 2013/12/24 | 1,800 | 1,800 | 1,785 | 1,795 | -5 | -0.3% | 211,400 |
| 2013/12/20 | 1,800 | 1,810 | 1,800 | 1,800 | -10 | -0.6% | 191,200 |
| 2013/12/19 | 1,815 | 1,820 | 1,800 | 1,810 | ±0 | ±0% | 151,600 |
| 2013/12/18 | 1,795 | 1,815 | 1,795 | 1,810 | +5 | +0.3% | 173,800 |
| 2013/12/17 | 1,795 | 1,805 | 1,795 | 1,805 | +15 | +0.8% | 101,000 |
| 2013/12/16 | 1,800 | 1,805 | 1,790 | 1,790 | -10 | -0.6% | 114,800 |
| 2013/12/13 | 1,800 | 1,810 | 1,800 | 1,800 | -5 | -0.3% | 307,400 |
| 2013/12/12 | 1,810 | 1,820 | 1,800 | 1,805 | -10 | -0.6% | 90,600 |
| 2013/12/11 | 1,810 | 1,820 | 1,810 | 1,815 | ±0 | ±0% | 55,000 |
| 2013/12/10 | 1,820 | 1,820 | 1,810 | 1,815 | +5 | +0.3% | 83,800 |
| 2013/12/09 | 1,820 | 1,825 | 1,805 | 1,810 | ±0 | ±0% | 97,600 |
| 2013/12/06 | 1,810 | 1,820 | 1,810 | 1,810 | +5 | +0.3% | 56,000 |
| 2013/12/05 | 1,810 | 1,825 | 1,805 | 1,805 | -10 | -0.6% | 104,800 |
| 2013/12/04 | 1,825 | 1,830 | 1,815 | 1,815 | -10 | -0.5% | 111,600 |
| 2013/12/03 | 1,835 | 1,840 | 1,825 | 1,825 | ±0 | ±0% | 70,000 |
| 2013/12/02 | 1,830 | 1,835 | 1,825 | 1,825 | -5 | -0.3% | 106,600 |
| 2013/11/29 | 1,850 | 1,855 | 1,830 | 1,830 | -20 | -1.1% | 154,400 |
| 2013/11/28 | 1,855 | 1,855 | 1,840 | 1,850 | ±0 | ±0% | 63,400 |
| 2013/11/27 | 1,850 | 1,855 | 1,845 | 1,850 | ±0 | ±0% | 56,000 |
| 2013/11/26 | 1,855 | 1,860 | 1,845 | 1,850 | -10 | -0.5% | 37,600 |
| 2013/11/25 | 1,850 | 1,860 | 1,845 | 1,860 | +10 | +0.5% | 63,400 |
| 2013/11/22 | 1,860 | 1,860 | 1,845 | 1,850 | -5 | -0.3% | 63,600 |
| 2013/11/21 | 1,855 | 1,855 | 1,845 | 1,855 | +15 | +0.8% | 69,400 |
| 2013/11/20 | 1,830 | 1,850 | 1,825 | 1,840 | +10 | +0.5% | 102,800 |
2751～
2800
件表示中 / 6949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 | 225,500円 | +2.3% | -16.8% | 1.77% | 13.51倍 | 0.82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 | 172,200円 | +2.8% | -10.8% | 2.32% | 12.99倍 | 0.73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 | 175,000円 | +10.5% | +14.7% | 2.63% | 15.46倍 | 1.57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 | 221,000円 | +8.3% | -6.6% | 2.94% | 10.00倍 | 1.17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 | 132,000円 | +4.3% | -19.3% | 2.42% | 23.08倍 | 3.18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
