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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 3,091 | 3,116 | 3,078 | 3,097 | +2 | +0.1% | 183,900 |
| 2024/04/09 | 3,086 | 3,095 | 3,050 | 3,095 | +25 | +0.8% | 191,000 |
| 2024/04/08 | 3,070 | 3,076 | 3,048 | 3,070 | -10 | -0.3% | 170,200 |
| 2024/04/05 | 3,026 | 3,080 | 3,026 | 3,080 | +47 | +1.5% | 187,600 |
| 2024/04/04 | 3,035 | 3,056 | 3,009 | 3,033 | -3 | -0.1% | 245,600 |
| 2024/04/03 | 3,043 | 3,053 | 3,009 | 3,036 | -21 | -0.7% | 232,000 |
| 2024/04/02 | 3,125 | 3,127 | 3,047 | 3,057 | -84 | -2.7% | 214,000 |
| 2024/04/01 | 3,200 | 3,212 | 3,133 | 3,141 | -50 | -1.6% | 220,100 |
| 2024/03/29 | 3,108 | 3,197 | 3,108 | 3,191 | +87 | +2.8% | 361,600 |
| 2024/03/28 | 3,175 | 3,176 | 3,098 | 3,104 | -93 | -2.9% | 873,200 |
| 2024/03/27 | 3,162 | 3,219 | 3,162 | 3,197 | +40 | +1.3% | 1,125,200 |
| 2024/03/26 | 3,170 | 3,180 | 3,118 | 3,157 | -36 | -1.1% | 817,300 |
| 2024/03/25 | 3,195 | 3,234 | 3,189 | 3,193 | -1 | ±0% | 653,500 |
| 2024/03/22 | 3,192 | 3,206 | 3,158 | 3,194 | +10 | +0.3% | 338,300 |
| 2024/03/21 | 3,228 | 3,228 | 3,162 | 3,184 | -12 | -0.4% | 482,300 |
| 2024/03/19 | 3,139 | 3,196 | 3,125 | 3,196 | +70 | +2.2% | 385,600 |
| 2024/03/18 | 3,124 | 3,135 | 3,104 | 3,126 | +31 | +1% | 191,100 |
| 2024/03/15 | 3,090 | 3,129 | 3,056 | 3,095 | -7 | -0.2% | 375,100 |
| 2024/03/14 | 3,045 | 3,112 | 3,035 | 3,102 | +54 | +1.8% | 346,400 |
| 2024/03/13 | 3,100 | 3,118 | 3,020 | 3,048 | -1 | ±0% | 292,000 |
| 2024/03/12 | 3,053 | 3,058 | 3,004 | 3,049 | -15 | -0.5% | 225,100 |
| 2024/03/11 | 3,071 | 3,093 | 3,034 | 3,064 | -18 | -0.6% | 277,600 |
| 2024/03/08 | 3,169 | 3,185 | 3,078 | 3,082 | -107 | -3.4% | 390,800 |
| 2024/03/07 | 3,100 | 3,194 | 3,097 | 3,189 | +101 | +3.3% | 564,100 |
| 2024/03/06 | 3,060 | 3,118 | 3,060 | 3,088 | +25 | +0.8% | 348,900 |
| 2024/03/05 | 3,046 | 3,080 | 2,998.5 | 3,063 | +25 | +0.8% | 359,100 |
| 2024/03/04 | 3,010 | 3,059 | 2,990 | 3,038 | -6 | -0.2% | 485,000 |
| 2024/03/01 | 2,928 | 3,045 | 2,925 | 3,044 | +119 | +4.1% | 657,700 |
| 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 |
351～
400
件表示中 / 7037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 | 273,300円 | +4.0% | -5.5% | 1.83% | 13.81倍 | 0.96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 | 343,000円 | +3.9% | +0.2% | 2.59% | 11.53倍 | 1.13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 | 175,300円 | +2.8% | -10.8% | 2.28% | 13.23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 |
| 相鉄ＨＤ | 259,800円 | +8.3% | -6.6% | 2.50% | 11.71倍 | 1.37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 | 334,000円 | +6.4% | +1.0% | 3.29% | 12.23倍 | 1.21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
