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 |
|---|---|---|---|---|---|---|---|
| 2010/10/28 | 1,725 | 1,730 | 1,700 | 1,700 | -25 | -1.4% | 133,000 |
| 2010/10/27 | 1,740 | 1,745 | 1,725 | 1,725 | -25 | -1.4% | 104,800 |
| 2010/10/26 | 1,745 | 1,760 | 1,740 | 1,750 | +5 | +0.3% | 50,400 |
| 2010/10/25 | 1,750 | 1,750 | 1,745 | 1,745 | -10 | -0.6% | 50,400 |
| 2010/10/22 | 1,755 | 1,770 | 1,745 | 1,755 | +5 | +0.3% | 68,000 |
| 2010/10/21 | 1,755 | 1,755 | 1,735 | 1,750 | -5 | -0.3% | 55,600 |
| 2010/10/20 | 1,770 | 1,770 | 1,750 | 1,755 | -25 | -1.4% | 66,400 |
| 2010/10/19 | 1,790 | 1,800 | 1,780 | 1,780 | -15 | -0.8% | 25,200 |
| 2010/10/18 | 1,775 | 1,795 | 1,755 | 1,795 | +35 | +2% | 44,800 |
| 2010/10/15 | 1,785 | 1,785 | 1,760 | 1,760 | -10 | -0.6% | 31,600 |
| 2010/10/14 | 1,770 | 1,785 | 1,765 | 1,770 | +5 | +0.3% | 54,200 |
| 2010/10/13 | 1,775 | 1,785 | 1,765 | 1,765 | -5 | -0.3% | 44,000 |
| 2010/10/12 | 1,815 | 1,825 | 1,770 | 1,770 | -40 | -2.2% | 50,800 |
| 2010/10/08 | 1,830 | 1,840 | 1,810 | 1,810 | -15 | -0.8% | 91,400 |
| 2010/10/07 | 1,800 | 1,840 | 1,800 | 1,825 | +15 | +0.8% | 66,400 |
| 2010/10/06 | 1,790 | 1,815 | 1,780 | 1,810 | +25 | +1.4% | 59,800 |
| 2010/10/05 | 1,755 | 1,795 | 1,755 | 1,785 | +35 | +2% | 50,200 |
| 2010/10/04 | 1,765 | 1,770 | 1,720 | 1,750 | -45 | -2.5% | 171,800 |
| 2010/10/01 | 1,810 | 1,810 | 1,790 | 1,795 | -25 | -1.4% | 95,800 |
| 2010/09/30 | 1,855 | 1,865 | 1,820 | 1,820 | -35 | -1.9% | 80,800 |
| 2010/09/29 | 1,835 | 1,865 | 1,830 | 1,855 | +15 | +0.8% | 100,800 |
| 2010/09/28 | 1,840 | 1,845 | 1,825 | 1,840 | -10 | -0.5% | 70,800 |
| 2010/09/27 | 1,825 | 1,855 | 1,815 | 1,850 | +15 | +0.8% | 96,000 |
| 2010/09/24 | 1,850 | 1,850 | 1,830 | 1,835 | -10 | -0.5% | 79,600 |
| 2010/09/22 | 1,865 | 1,865 | 1,845 | 1,845 | -15 | -0.8% | 47,200 |
| 2010/09/21 | 1,870 | 1,875 | 1,855 | 1,860 | -10 | -0.5% | 56,600 |
| 2010/09/17 | 1,875 | 1,895 | 1,870 | 1,870 | -5 | -0.3% | 63,000 |
| 2010/09/16 | 1,895 | 1,895 | 1,870 | 1,875 | -5 | -0.3% | 25,600 |
| 2010/09/15 | 1,885 | 1,895 | 1,870 | 1,880 | +5 | +0.3% | 73,000 |
| 2010/09/14 | 1,870 | 1,885 | 1,870 | 1,875 | ±0 | ±0% | 36,800 |
| 2010/09/13 | 1,885 | 1,890 | 1,870 | 1,875 | -5 | -0.3% | 34,600 |
| 2010/09/10 | 1,875 | 1,910 | 1,870 | 1,880 | -5 | -0.3% | 52,800 |
| 2010/09/09 | 1,900 | 1,900 | 1,885 | 1,885 | ±0 | ±0% | 25,000 |
| 2010/09/08 | 1,890 | 1,895 | 1,880 | 1,885 | -20 | -1% | 58,600 |
| 2010/09/07 | 1,890 | 1,930 | 1,890 | 1,905 | -10 | -0.5% | 78,800 |
| 2010/09/06 | 1,860 | 1,935 | 1,855 | 1,915 | +35 | +1.9% | 131,000 |
| 2010/09/03 | 1,870 | 1,885 | 1,860 | 1,880 | +10 | +0.5% | 46,200 |
| 2010/09/02 | 1,875 | 1,885 | 1,865 | 1,870 | -5 | -0.3% | 49,800 |
| 2010/09/01 | 1,865 | 1,875 | 1,845 | 1,875 | +15 | +0.8% | 89,000 |
| 2010/08/31 | 1,845 | 1,870 | 1,840 | 1,860 | ±0 | ±0% | 99,200 |
| 2010/08/30 | 1,850 | 1,865 | 1,845 | 1,860 | +20 | +1.1% | 62,200 |
| 2010/08/27 | 1,815 | 1,840 | 1,810 | 1,840 | +20 | +1.1% | 43,200 |
| 2010/08/26 | 1,820 | 1,820 | 1,805 | 1,820 | -5 | -0.3% | 41,600 |
| 2010/08/25 | 1,815 | 1,830 | 1,810 | 1,825 | -10 | -0.5% | 50,000 |
| 2010/08/24 | 1,790 | 1,840 | 1,785 | 1,835 | +45 | +2.5% | 50,400 |
| 2010/08/23 | 1,820 | 1,820 | 1,785 | 1,790 | -30 | -1.6% | 60,000 |
| 2010/08/20 | 1,840 | 1,840 | 1,820 | 1,820 | -15 | -0.8% | 27,000 |
| 2010/08/19 | 1,815 | 1,840 | 1,815 | 1,835 | +20 | +1.1% | 45,000 |
| 2010/08/18 | 1,800 | 1,815 | 1,790 | 1,815 | +15 | +0.8% | 54,200 |
| 2010/08/17 | 1,785 | 1,800 | 1,780 | 1,800 | +15 | +0.8% | 29,000 |
3551～
3600
件表示中 / 6947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 | 224,300円 | +2.3% | -16.8% | 1.78% | 13.44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 | 173,900円 | +15.6% | +30.5% | 2.16% | 9.75倍 | 0.75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 | 171,600円 | +10.5% | +14.7% | 2.68% | 15.16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 | 220,100円 | +8.3% | -6.6% | 2.95% | 10.05倍 | 1.18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 | 128,900円 | +4.3% | -19.3% | 2.48% | 22.54倍 | 3.11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
