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 |
|---|---|---|---|---|---|---|---|
| 2005/08/01 | 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 |
| 2005/07/11 | 1,525 | 1,540 | 1,520 | 1,525 | ±0 | ±0% | 21,400 |
| 2005/07/08 | 1,515 | 1,525 | 1,515 | 1,525 | +5 | +0.3% | 11,400 |
| 2005/07/07 | 1,520 | 1,520 | 1,515 | 1,520 | ±0 | ±0% | 10,600 |
| 2005/07/06 | 1,520 | 1,520 | 1,515 | 1,520 | +5 | +0.3% | 18,400 |
| 2005/07/05 | 1,515 | 1,520 | 1,515 | 1,515 | -10 | -0.7% | 15,600 |
| 2005/07/04 | 1,520 | 1,525 | 1,515 | 1,525 | +15 | +1% | 10,600 |
| 2005/07/01 | 1,520 | 1,525 | 1,510 | 1,510 | -10 | -0.7% | 22,400 |
| 2005/06/30 | 1,515 | 1,520 | 1,510 | 1,520 | +5 | +0.3% | 17,000 |
| 2005/06/29 | 1,510 | 1,525 | 1,510 | 1,515 | +5 | +0.3% | 13,600 |
| 2005/06/28 | 1,515 | 1,520 | 1,510 | 1,510 | -5 | -0.3% | 10,400 |
| 2005/06/27 | 1,510 | 1,515 | 1,510 | 1,515 | ±0 | ±0% | 11,600 |
| 2005/06/24 | 1,510 | 1,515 | 1,510 | 1,515 | -5 | -0.3% | 34,000 |
| 2005/06/23 | 1,515 | 1,520 | 1,510 | 1,520 | ±0 | ±0% | 30,400 |
| 2005/06/22 | 1,515 | 1,525 | 1,515 | 1,520 | +10 | +0.7% | 16,600 |
| 2005/06/21 | 1,510 | 1,515 | 1,510 | 1,510 | ±0 | ±0% | 14,600 |
| 2005/06/20 | 1,515 | 1,520 | 1,510 | 1,510 | ±0 | ±0% | 11,200 |
| 2005/06/17 | 1,520 | 1,520 | 1,510 | 1,510 | -10 | -0.7% | 21,600 |
| 2005/06/16 | 1,520 | 1,525 | 1,520 | 1,520 | ±0 | ±0% | 4,000 |
| 2005/06/15 | 1,515 | 1,520 | 1,510 | 1,520 | ±0 | ±0% | 15,600 |
| 2005/06/14 | 1,520 | 1,525 | 1,515 | 1,520 | -5 | -0.3% | 4,000 |
| 2005/06/13 | 1,515 | 1,525 | 1,510 | 1,525 | -5 | -0.3% | 16,200 |
| 2005/06/10 | 1,530 | 1,535 | 1,525 | 1,530 | +5 | +0.3% | 9,600 |
| 2005/06/09 | 1,510 | 1,535 | 1,510 | 1,525 | +10 | +0.7% | 22,400 |
| 2005/06/08 | 1,520 | 1,520 | 1,510 | 1,515 | ±0 | ±0% | 16,000 |
| 2005/06/07 | 1,515 | 1,520 | 1,515 | 1,515 | ±0 | ±0% | 3,000 |
| 2005/06/06 | 1,515 | 1,520 | 1,505 | 1,515 | ±0 | ±0% | 15,600 |
| 2005/06/03 | 1,515 | 1,520 | 1,515 | 1,515 | ±0 | ±0% | 6,600 |
| 2005/06/02 | 1,510 | 1,515 | 1,510 | 1,515 | ±0 | ±0% | 3,200 |
| 2005/06/01 | 1,505 | 1,520 | 1,505 | 1,515 | +10 | +0.7% | 13,600 |
| 2005/05/31 | 1,505 | 1,510 | 1,500 | 1,505 | +5 | +0.3% | 10,200 |
| 2005/05/30 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 12,600 |
| 2005/05/27 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 14,800 |
| 2005/05/26 | 1,500 | 1,505 | 1,500 | 1,500 | ±0 | ±0% | 14,400 |
| 2005/05/25 | 1,520 | 1,525 | 1,500 | 1,500 | -5 | -0.3% | 30,000 |
| 2005/05/24 | 1,500 | 1,510 | 1,500 | 1,505 | +5 | +0.3% | 7,800 |
| 2005/05/23 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 10,600 |
4901～
4950
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 | 246,200円 | +4.0% | -5.5% | 2.03% | 12.49倍 | 0.87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 | 317,200円 | +3.9% | +0.2% | 2.81% | 10.67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 | 164,900円 | +2.8% | -10.8% | 2.43% | 12.44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 | 247,100円 | +8.3% | -6.6% | 2.63% | 11.14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 | 323,000円 | +6.4% | +1.0% | 3.41% | 11.82倍 | 1.17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
