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 |
|---|---|---|---|---|---|---|---|
| 2005/10/13 | 1,775 | 1,800 | 1,770 | 1,770 | -35 | -1.9% | 26,200 |
| 2005/10/12 | 1,800 | 1,805 | 1,755 | 1,805 | -5 | -0.3% | 38,600 |
| 2005/10/11 | 1,815 | 1,825 | 1,800 | 1,810 | -15 | -0.8% | 20,400 |
| 2005/10/07 | 1,775 | 1,825 | 1,765 | 1,825 | +35 | +2% | 74,200 |
| 2005/10/06 | 1,810 | 1,815 | 1,775 | 1,790 | +5 | +0.3% | 64,200 |
| 2005/10/05 | 1,730 | 1,850 | 1,730 | 1,785 | +65 | +3.8% | 62,400 |
| 2005/10/04 | 1,700 | 1,720 | 1,690 | 1,720 | +55 | +3.3% | 36,600 |
| 2005/10/03 | 1,680 | 1,685 | 1,665 | 1,665 | -15 | -0.9% | 46,000 |
| 2005/09/30 | 1,685 | 1,690 | 1,675 | 1,680 | +5 | +0.3% | 29,600 |
| 2005/09/29 | 1,670 | 1,695 | 1,660 | 1,675 | +15 | +0.9% | 37,400 |
| 2005/09/28 | 1,680 | 1,700 | 1,660 | 1,660 | -10 | -0.6% | 50,000 |
| 2005/09/27 | 1,705 | 1,705 | 1,635 | 1,670 | -125 | -7% | 66,800 |
| 2005/09/26 | 1,730 | 1,795 | 1,705 | 1,795 | +85 | +5% | 138,400 |
| 2005/09/22 | 1,665 | 1,735 | 1,655 | 1,710 | +55 | +3.3% | 136,200 |
| 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 |
4851～
4900
件表示中 / 7010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 | 248,100円 | +4.0% | -5.5% | 2.02% | 12.59倍 | 0.88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 | 317,900円 | +3.9% | +0.2% | 2.80% | 10.69倍 | 1.04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 | 165,200円 | +2.8% | -10.8% | 2.42% | 12.46倍 | 0.70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 | 248,000円 | +8.3% | -6.6% | 2.62% | 11.18倍 | 1.30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 | 328,500円 | +6.4% | +1.0% | 3.35% | 12.02倍 | 1.19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
