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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,640 | 1,660 | 1,640 | 1,655 | +15 | +0.9% | 65,200 |
| 2005/09/20 | 1,650 | 1,655 | 1,640 | 1,640 | -10 | -0.6% | 62,600 |
| 2005/09/16 | 1,655 | 1,660 | 1,645 | 1,650 | -5 | -0.3% | 40,600 |
| 2005/09/15 | 1,655 | 1,665 | 1,645 | 1,655 | +10 | +0.6% | 58,400 |
| 2005/09/14 | 1,650 | 1,655 | 1,640 | 1,645 | -5 | -0.3% | 54,800 |
| 2005/09/13 | 1,645 | 1,665 | 1,640 | 1,650 | +5 | +0.3% | 91,400 |
| 2005/09/12 | 1,635 | 1,645 | 1,635 | 1,645 | +15 | +0.9% | 37,600 |
| 2005/09/09 | 1,630 | 1,640 | 1,630 | 1,630 | ±0 | ±0% | 15,800 |
| 2005/09/08 | 1,635 | 1,640 | 1,630 | 1,630 | -5 | -0.3% | 11,200 |
| 2005/09/07 | 1,645 | 1,645 | 1,635 | 1,635 | -5 | -0.3% | 16,600 |
| 2005/09/06 | 1,645 | 1,645 | 1,630 | 1,640 | ±0 | ±0% | 15,000 |
| 2005/09/05 | 1,625 | 1,645 | 1,615 | 1,640 | ±0 | ±0% | 24,400 |
| 2005/09/02 | 1,645 | 1,645 | 1,630 | 1,640 | ±0 | ±0% | 11,000 |
| 2005/09/01 | 1,640 | 1,645 | 1,630 | 1,640 | +10 | +0.6% | 12,400 |
| 2005/08/31 | 1,630 | 1,635 | 1,630 | 1,630 | -5 | -0.3% | 10,000 |
| 2005/08/30 | 1,650 | 1,655 | 1,625 | 1,635 | -10 | -0.6% | 17,000 |
| 2005/08/29 | 1,645 | 1,655 | 1,610 | 1,645 | +25 | +1.5% | 42,800 |
| 2005/08/26 | 1,625 | 1,685 | 1,620 | 1,620 | ±0 | ±0% | 61,400 |
| 2005/08/25 | 1,600 | 1,625 | 1,600 | 1,620 | ±0 | ±0% | 40,200 |
| 2005/08/24 | 1,610 | 1,620 | 1,605 | 1,620 | +15 | +0.9% | 37,000 |
| 2005/08/23 | 1,590 | 1,610 | 1,585 | 1,605 | +5 | +0.3% | 37,600 |
| 2005/08/22 | 1,585 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 20,200 |
| 2005/08/19 | 1,580 | 1,590 | 1,575 | 1,580 | ±0 | ±0% | 21,600 |
| 2005/08/18 | 1,595 | 1,595 | 1,580 | 1,580 | -10 | -0.6% | 14,800 |
| 2005/08/17 | 1,585 | 1,590 | 1,585 | 1,590 | +5 | +0.3% | 9,200 |
| 2005/08/16 | 1,580 | 1,590 | 1,580 | 1,585 | +10 | +0.6% | 17,600 |
| 2005/08/15 | 1,565 | 1,575 | 1,565 | 1,575 | ±0 | ±0% | 17,800 |
| 2005/08/12 | 1,575 | 1,575 | 1,565 | 1,575 | ±0 | ±0% | 22,800 |
| 2005/08/11 | 1,570 | 1,575 | 1,560 | 1,575 | +10 | +0.6% | 10,200 |
| 2005/08/10 | 1,570 | 1,570 | 1,555 | 1,565 | +5 | +0.3% | 24,000 |
| 2005/08/09 | 1,560 | 1,565 | 1,555 | 1,560 | +5 | +0.3% | 13,400 |
| 2005/08/08 | 1,560 | 1,570 | 1,555 | 1,555 | -10 | -0.6% | 27,600 |
| 2005/08/05 | 1,560 | 1,575 | 1,560 | 1,565 | +5 | +0.3% | 18,800 |
| 2005/08/04 | 1,575 | 1,575 | 1,560 | 1,560 | -5 | -0.3% | 22,200 |
| 2005/08/03 | 1,565 | 1,575 | 1,560 | 1,565 | -5 | -0.3% | 14,600 |
| 2005/08/02 | 1,575 | 1,575 | 1,565 | 1,570 | ±0 | ±0% | 17,200 |
| 2005/08/01 | 1,575 | 1,580 | 1,570 | 1,570 | -5 | -0.3% | 9,600 |
| 2005/07/29 | 1,575 | 1,575 | 1,565 | 1,575 | ±0 | ±0% | 7,600 |
| 2005/07/28 | 1,560 | 1,575 | 1,560 | 1,575 | +20 | +1.3% | 6,200 |
| 2005/07/27 | 1,560 | 1,565 | 1,550 | 1,555 | ±0 | ±0% | 13,800 |
| 2005/07/26 | 1,555 | 1,575 | 1,550 | 1,555 | +5 | +0.3% | 18,000 |
| 2005/07/25 | 1,570 | 1,575 | 1,550 | 1,550 | -10 | -0.6% | 29,400 |
| 2005/07/22 | 1,555 | 1,570 | 1,555 | 1,560 | +5 | +0.3% | 9,800 |
| 2005/07/21 | 1,565 | 1,570 | 1,555 | 1,555 | ±0 | ±0% | 12,200 |
| 2005/07/20 | 1,555 | 1,560 | 1,550 | 1,555 | +5 | +0.3% | 11,200 |
| 2005/07/19 | 1,575 | 1,575 | 1,550 | 1,550 | -20 | -1.3% | 23,600 |
| 2005/07/15 | 1,590 | 1,590 | 1,570 | 1,570 | ±0 | ±0% | 24,800 |
| 2005/07/14 | 1,550 | 1,585 | 1,550 | 1,570 | +30 | +1.9% | 25,000 |
| 2005/07/13 | 1,535 | 1,540 | 1,535 | 1,540 | +5 | +0.3% | 3,000 |
| 2005/07/12 | 1,525 | 1,540 | 1,525 | 1,535 | +10 | +0.7% | 12,800 |
4801～
4850
件表示中 / 6946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 | 225,400円 | +2.3% | -16.8% | 1.77% | 13.50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 | 172,000円 | +10.5% | +14.7% | 2.67% | 15.20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 | 219,500円 | +8.3% | -6.6% | 2.96% | 10.03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 | 127,700円 | +4.3% | -19.3% | 2.51% | 22.33倍 | 3.08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
