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 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 1,640 | 1,650 | 1,620 | 1,635 | -5 | -0.3% | 56,000 |
| 2011/08/23 | 1,615 | 1,640 | 1,610 | 1,640 | +40 | +2.5% | 69,000 |
| 2011/08/22 | 1,595 | 1,605 | 1,585 | 1,600 | +5 | +0.3% | 39,000 |
| 2011/08/19 | 1,550 | 1,595 | 1,550 | 1,595 | +10 | +0.6% | 47,800 |
| 2011/08/18 | 1,580 | 1,585 | 1,570 | 1,585 | +5 | +0.3% | 29,800 |
| 2011/08/17 | 1,565 | 1,580 | 1,565 | 1,580 | +15 | +1% | 20,400 |
| 2011/08/16 | 1,550 | 1,565 | 1,550 | 1,565 | +10 | +0.6% | 24,600 |
| 2011/08/15 | 1,570 | 1,575 | 1,545 | 1,555 | ±0 | ±0% | 27,600 |
| 2011/08/12 | 1,585 | 1,585 | 1,545 | 1,555 | -10 | -0.6% | 35,800 |
| 2011/08/11 | 1,550 | 1,565 | 1,550 | 1,565 | +5 | +0.3% | 39,000 |
| 2011/08/10 | 1,565 | 1,570 | 1,550 | 1,560 | +10 | +0.6% | 38,800 |
| 2011/08/09 | 1,525 | 1,550 | 1,510 | 1,550 | +25 | +1.6% | 96,200 |
| 2011/08/08 | 1,530 | 1,535 | 1,525 | 1,525 | -15 | -1% | 44,400 |
| 2011/08/05 | 1,535 | 1,545 | 1,535 | 1,540 | -5 | -0.3% | 67,000 |
| 2011/08/04 | 1,555 | 1,565 | 1,545 | 1,545 | -5 | -0.3% | 36,200 |
| 2011/08/03 | 1,555 | 1,555 | 1,545 | 1,550 | -5 | -0.3% | 52,400 |
| 2011/08/02 | 1,565 | 1,575 | 1,555 | 1,555 | -20 | -1.3% | 32,800 |
| 2011/08/01 | 1,555 | 1,585 | 1,550 | 1,575 | +20 | +1.3% | 48,400 |
| 2011/07/29 | 1,590 | 1,600 | 1,530 | 1,555 | -35 | -2.2% | 71,000 |
| 2011/07/28 | 1,595 | 1,600 | 1,580 | 1,590 | -5 | -0.3% | 46,400 |
| 2011/07/27 | 1,600 | 1,605 | 1,595 | 1,595 | -10 | -0.6% | 55,000 |
| 2011/07/26 | 1,610 | 1,620 | 1,600 | 1,605 | ±0 | ±0% | 41,600 |
| 2011/07/25 | 1,610 | 1,620 | 1,600 | 1,605 | -5 | -0.3% | 20,400 |
| 2011/07/22 | 1,600 | 1,620 | 1,600 | 1,610 | ±0 | ±0% | 31,200 |
| 2011/07/21 | 1,620 | 1,620 | 1,610 | 1,610 | ±0 | ±0% | 18,600 |
| 2011/07/20 | 1,620 | 1,620 | 1,610 | 1,610 | -10 | -0.6% | 16,200 |
| 2011/07/19 | 1,605 | 1,620 | 1,605 | 1,620 | +5 | +0.3% | 40,000 |
| 2011/07/15 | 1,595 | 1,615 | 1,595 | 1,615 | +20 | +1.3% | 23,800 |
| 2011/07/14 | 1,595 | 1,615 | 1,595 | 1,595 | -10 | -0.6% | 33,600 |
| 2011/07/13 | 1,595 | 1,610 | 1,590 | 1,605 | +10 | +0.6% | 31,600 |
| 2011/07/12 | 1,585 | 1,605 | 1,585 | 1,595 | -5 | -0.3% | 32,200 |
| 2011/07/11 | 1,590 | 1,600 | 1,575 | 1,600 | +10 | +0.6% | 51,600 |
| 2011/07/08 | 1,600 | 1,605 | 1,585 | 1,590 | ±0 | ±0% | 32,600 |
| 2011/07/07 | 1,595 | 1,600 | 1,575 | 1,590 | -5 | -0.3% | 30,800 |
| 2011/07/06 | 1,580 | 1,600 | 1,570 | 1,595 | +15 | +0.9% | 30,400 |
| 2011/07/05 | 1,585 | 1,605 | 1,580 | 1,580 | -15 | -0.9% | 34,000 |
| 2011/07/04 | 1,590 | 1,600 | 1,590 | 1,595 | +15 | +0.9% | 41,600 |
| 2011/07/01 | 1,595 | 1,600 | 1,565 | 1,580 | ±0 | ±0% | 53,000 |
| 2011/06/30 | 1,570 | 1,590 | 1,565 | 1,580 | +15 | +1% | 57,600 |
| 2011/06/29 | 1,550 | 1,565 | 1,545 | 1,565 | +25 | +1.6% | 37,600 |
| 2011/06/28 | 1,545 | 1,550 | 1,535 | 1,540 | ±0 | ±0% | 39,400 |
| 2011/06/27 | 1,555 | 1,555 | 1,540 | 1,540 | -20 | -1.3% | 29,200 |
| 2011/06/24 | 1,560 | 1,570 | 1,550 | 1,560 | +5 | +0.3% | 32,400 |
| 2011/06/23 | 1,530 | 1,555 | 1,530 | 1,555 | -5 | -0.3% | 40,600 |
| 2011/06/22 | 1,520 | 1,560 | 1,520 | 1,560 | +40 | +2.6% | 55,000 |
| 2011/06/21 | 1,515 | 1,520 | 1,515 | 1,520 | +10 | +0.7% | 15,200 |
| 2011/06/20 | 1,505 | 1,515 | 1,505 | 1,510 | +5 | +0.3% | 21,800 |
| 2011/06/17 | 1,510 | 1,515 | 1,505 | 1,505 | -5 | -0.3% | 55,600 |
| 2011/06/16 | 1,515 | 1,525 | 1,510 | 1,510 | -15 | -1% | 20,400 |
| 2011/06/15 | 1,515 | 1,525 | 1,515 | 1,525 | +5 | +0.3% | 17,000 |
3351～
3400
件表示中 / 6948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 | 225,800円 | +2.3% | -16.8% | 1.77% | 13.53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 | 170,100円 | +15.6% | +30.5% | 2.20% | 9.53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 | 171,800円 | +10.5% | +14.7% | 2.68% | 15.18倍 | 1.54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 | 219,300円 | +8.3% | -6.6% | 2.96% | 9.92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 | 130,600円 | +4.3% | -19.3% | 2.45% | 22.84倍 | 3.15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
