名古屋鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 2,083 | 2,089 | 2,061 | 2,061 | -8.5 | -0.4% | 310,400 |
| 2024/05/20 | 2,057 | 2,091.5 | 2,057 | 2,069.5 | +22 | +1.1% | 338,400 |
| 2024/05/17 | 2,045 | 2,069 | 2,042.5 | 2,047.5 | +5 | +0.2% | 250,000 |
| 2024/05/16 | 2,058 | 2,068 | 2,029.5 | 2,042.5 | -15 | -0.7% | 347,300 |
| 2024/05/15 | 2,100 | 2,108 | 2,055 | 2,057.5 | -39.5 | -1.9% | 402,000 |
| 2024/05/14 | 2,090 | 2,128 | 2,089 | 2,097 | -9 | -0.4% | 610,600 |
| 2024/05/13 | 2,060 | 2,109 | 2,057 | 2,106 | +86 | +4.3% | 1,179,500 |
| 2024/05/10 | 2,020 | 2,028.5 | 2,004.5 | 2,020 | -1 | ±0% | 471,400 |
| 2024/05/09 | 2,013 | 2,029.5 | 2,002 | 2,021 | +7.5 | +0.4% | 352,500 |
| 2024/05/08 | 2,041 | 2,052 | 2,013.5 | 2,013.5 | -32.5 | -1.6% | 523,200 |
| 2024/05/07 | 2,055 | 2,056.5 | 2,043 | 2,046 | -4.5 | -0.2% | 387,400 |
| 2024/05/02 | 2,051.5 | 2,059.5 | 2,045 | 2,050.5 | -1 | ±0% | 351,300 |
| 2024/05/01 | 2,050 | 2,057 | 2,044 | 2,051.5 | -6 | -0.3% | 340,200 |
| 2024/04/30 | 2,087 | 2,087 | 2,046 | 2,057.5 | -16 | -0.8% | 479,800 |
| 2024/04/26 | 2,057 | 2,076.5 | 2,042.5 | 2,073.5 | +17.5 | +0.9% | 403,100 |
| 2024/04/25 | 2,090 | 2,094 | 2,055.5 | 2,056 | -33 | -1.6% | 321,100 |
| 2024/04/24 | 2,090 | 2,093.5 | 2,073.5 | 2,089 | -6 | -0.3% | 318,700 |
| 2024/04/23 | 2,100 | 2,105 | 2,090.5 | 2,095 | -13.5 | -0.6% | 207,100 |
| 2024/04/22 | 2,077 | 2,111.5 | 2,067.5 | 2,108.5 | +70.5 | +3.5% | 513,000 |
| 2024/04/19 | 2,067 | 2,067 | 2,027 | 2,038 | -32 | -1.5% | 533,800 |
| 2024/04/18 | 2,075.5 | 2,094 | 2,067 | 2,070 | +20 | +1% | 377,200 |
| 2024/04/17 | 2,098.5 | 2,098.5 | 2,050 | 2,050 | -47.5 | -2.3% | 623,400 |
| 2024/04/16 | 2,129 | 2,132.5 | 2,097 | 2,097.5 | -51.5 | -2.4% | 698,500 |
| 2024/04/15 | 2,127.5 | 2,149.5 | 2,123 | 2,149 | +8.5 | +0.4% | 293,300 |
| 2024/04/12 | 2,117.5 | 2,141 | 2,115 | 2,140.5 | +23 | +1.1% | 348,600 |
| 2024/04/11 | 2,119 | 2,124.5 | 2,102 | 2,117.5 | -12.5 | -0.6% | 510,800 |
| 2024/04/10 | 2,119 | 2,135.5 | 2,117 | 2,130 | +7.5 | +0.4% | 217,100 |
| 2024/04/09 | 2,135 | 2,135 | 2,113 | 2,122.5 | -6 | -0.3% | 300,800 |
| 2024/04/08 | 2,122.5 | 2,134.5 | 2,112.5 | 2,128.5 | +14.5 | +0.7% | 330,800 |
| 2024/04/05 | 2,110 | 2,125.5 | 2,102 | 2,114 | +4 | +0.2% | 417,400 |
| 2024/04/04 | 2,115.5 | 2,125 | 2,102.5 | 2,110 | -4.5 | -0.2% | 569,700 |
| 2024/04/03 | 2,117.5 | 2,127.5 | 2,107.5 | 2,114.5 | +1 | ±0% | 804,900 |
| 2024/04/02 | 2,151 | 2,151.5 | 2,110 | 2,113.5 | -45 | -2.1% | 671,200 |
| 2024/04/01 | 2,175 | 2,184 | 2,151.5 | 2,158.5 | -7.5 | -0.3% | 526,300 |
| 2024/03/29 | 2,132 | 2,166 | 2,125.5 | 2,166 | +54.5 | +2.6% | 667,100 |
| 2024/03/28 | 2,150 | 2,159 | 2,106 | 2,111.5 | -67.5 | -3.1% | 2,260,600 |
| 2024/03/27 | 2,175.5 | 2,206 | 2,175.5 | 2,179 | +4.5 | +0.2% | 2,472,600 |
| 2024/03/26 | 2,209.5 | 2,216 | 2,170 | 2,174.5 | -35 | -1.6% | 1,533,200 |
| 2024/03/25 | 2,210 | 2,233.5 | 2,207 | 2,209.5 | -16 | -0.7% | 2,192,100 |
| 2024/03/22 | 2,220.5 | 2,231.5 | 2,205 | 2,225.5 | +12.5 | +0.6% | 789,300 |
| 2024/03/21 | 2,233 | 2,237.5 | 2,202 | 2,213 | -11.5 | -0.5% | 1,179,300 |
| 2024/03/19 | 2,200.5 | 2,224.5 | 2,190 | 2,224.5 | +24 | +1.1% | 777,400 |
| 2024/03/18 | 2,198 | 2,215 | 2,190 | 2,200.5 | +21 | +1% | 598,500 |
| 2024/03/15 | 2,156 | 2,188 | 2,152.5 | 2,179.5 | +20 | +0.9% | 647,000 |
| 2024/03/14 | 2,122 | 2,163.5 | 2,122 | 2,159.5 | +32.5 | +1.5% | 839,600 |
| 2024/03/13 | 2,125.5 | 2,136.5 | 2,110.5 | 2,127 | +4.5 | +0.2% | 574,600 |
| 2024/03/12 | 2,123.5 | 2,127 | 2,085 | 2,122.5 | -6 | -0.3% | 765,600 |
| 2024/03/11 | 2,131 | 2,143.5 | 2,107.5 | 2,128.5 | -5 | -0.2% | 657,200 |
| 2024/03/08 | 2,130 | 2,137 | 2,109 | 2,133.5 | -13.5 | -0.6% | 907,000 |
| 2024/03/07 | 2,121 | 2,148 | 2,115 | 2,147 | +20 | +0.9% | 765,200 |
1～
50
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「名 鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 名 鉄 | 206,100円 | +12.3% | +7.9% | 1.46% | 14.47倍 | 0.93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 |
| ＪＲ九州 | 332,000円 | +4.9% | +15.9% | 2.80% | 12.36倍 | 1.18倍 |
|
ＪＲ九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
| 京 王 | 378,500円 | +11.1% | +1.9% | 1.85% | 13.51倍 | 1.18倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| セイノーＨＤ | 203,700円 | +2.5% | +32.3% | 4.91% | 17.65倍 | 0.80倍 |
|
路線トラック草分けで業界最大手。愛称「カンガルー便」。トヨタ車など自動車販売も手がける |
| 京阪ＨＤ | 305,200円 | +1.3% | +2.7% | 1.31% | 12.83倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
