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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 2,072 | 2,093.5 | 2,059 | 2,090 | +26.5 | +1.3% | 744,800 |
2023/10/04 | 2,066 | 2,087.5 | 2,055.5 | 2,063.5 | -19 | -0.9% | 1,208,100 |
2023/10/03 | 2,151.5 | 2,165 | 2,077 | 2,082.5 | -68.5 | -3.2% | 1,138,900 |
2023/10/02 | 2,211 | 2,214 | 2,148.5 | 2,151 | -56.5 | -2.6% | 1,065,100 |
2023/09/29 | 2,263.5 | 2,268 | 2,193 | 2,207.5 | -45.5 | -2% | 1,141,000 |
2023/09/28 | 2,350 | 2,350 | 2,245.5 | 2,253 | -99.5 | -4.2% | 2,169,200 |
2023/09/27 | 2,324.5 | 2,352.5 | 2,303 | 2,352.5 | +15 | +0.6% | 2,319,800 |
2023/09/26 | 2,338 | 2,348 | 2,321.5 | 2,337.5 | -1.5 | -0.1% | 1,335,300 |
2023/09/25 | 2,329 | 2,355 | 2,313 | 2,339 | +23 | +1% | 1,312,400 |
2023/09/22 | 2,318 | 2,326 | 2,302.5 | 2,316 | -4 | -0.2% | 999,300 |
2023/09/21 | 2,363 | 2,364 | 2,310 | 2,320 | -37 | -1.6% | 877,500 |
2023/09/20 | 2,372 | 2,380 | 2,350.5 | 2,357 | -15 | -0.6% | 900,200 |
2023/09/19 | 2,381.5 | 2,384.5 | 2,353 | 2,372 | -25 | -1% | 803,900 |
2023/09/15 | 2,393.5 | 2,404 | 2,368 | 2,397 | +9 | +0.4% | 684,100 |
2023/09/14 | 2,405 | 2,414 | 2,382 | 2,388 | -16 | -0.7% | 559,000 |
2023/09/13 | 2,392.5 | 2,411.5 | 2,383.5 | 2,404 | +16 | +0.7% | 533,900 |
2023/09/12 | 2,388 | 2,402.5 | 2,375 | 2,388 | +12 | +0.5% | 426,400 |
2023/09/11 | 2,405 | 2,423.5 | 2,361 | 2,376 | -24 | -1% | 548,000 |
2023/09/08 | 2,417 | 2,429 | 2,396 | 2,400 | -11.5 | -0.5% | 738,300 |
2023/09/07 | 2,381.5 | 2,421.5 | 2,377.5 | 2,411.5 | +35 | +1.5% | 703,900 |
2023/09/06 | 2,379 | 2,383.5 | 2,368 | 2,376.5 | -2.5 | -0.1% | 340,500 |
2023/09/05 | 2,369 | 2,383.5 | 2,363.5 | 2,379 | +7 | +0.3% | 380,200 |
2023/09/04 | 2,358.5 | 2,374 | 2,344.5 | 2,372 | +15 | +0.6% | 460,100 |
2023/09/01 | 2,327 | 2,357 | 2,319 | 2,357 | +18 | +0.8% | 439,800 |
2023/08/31 | 2,298 | 2,346 | 2,297 | 2,339 | +34 | +1.5% | 580,900 |
2023/08/30 | 2,304 | 2,319 | 2,298.5 | 2,305 | -11.5 | -0.5% | 350,300 |
2023/08/29 | 2,303 | 2,328 | 2,301 | 2,316.5 | +18.5 | +0.8% | 313,700 |
2023/08/28 | 2,304 | 2,304.5 | 2,275.5 | 2,298 | +4 | +0.2% | 341,100 |
2023/08/25 | 2,286 | 2,302 | 2,279 | 2,294 | +2 | +0.1% | 354,700 |
2023/08/24 | 2,271 | 2,296 | 2,271 | 2,292 | +9.5 | +0.4% | 282,300 |
2023/08/23 | 2,264 | 2,284.5 | 2,263 | 2,282.5 | +18.5 | +0.8% | 368,100 |
2023/08/22 | 2,252 | 2,264 | 2,242.5 | 2,264 | +11.5 | +0.5% | 357,400 |
2023/08/21 | 2,243 | 2,263.5 | 2,240 | 2,252.5 | +18.5 | +0.8% | 404,400 |
2023/08/18 | 2,222.5 | 2,248.5 | 2,215 | 2,234 | -5.5 | -0.2% | 578,100 |
2023/08/17 | 2,259 | 2,272 | 2,226.5 | 2,239.5 | -10.5 | -0.5% | 527,800 |
2023/08/16 | 2,211 | 2,251 | 2,203.5 | 2,250 | +20.5 | +0.9% | 495,000 |
2023/08/15 | 2,215 | 2,238 | 2,207 | 2,229.5 | +14 | +0.6% | 532,300 |
2023/08/14 | 2,297 | 2,300.5 | 2,210.5 | 2,215.5 | -67 | -2.9% | 782,400 |
2023/08/10 | 2,239.5 | 2,290.5 | 2,224 | 2,282.5 | +65.5 | +3% | 1,325,800 |
2023/08/09 | 2,180.5 | 2,224.5 | 2,176 | 2,217 | +31.5 | +1.4% | 583,100 |
2023/08/08 | 2,172.5 | 2,188.5 | 2,172 | 2,185.5 | +22 | +1% | 421,600 |
2023/08/07 | 2,162 | 2,170 | 2,156.5 | 2,163.5 | -3.5 | -0.2% | 490,200 |
2023/08/04 | 2,175.5 | 2,182.5 | 2,159.5 | 2,167 | -11 | -0.5% | 427,300 |
2023/08/03 | 2,216 | 2,220 | 2,176 | 2,178 | -47.5 | -2.1% | 796,100 |
2023/08/02 | 2,264 | 2,275 | 2,215 | 2,225.5 | -60 | -2.6% | 771,700 |
2023/08/01 | 2,286 | 2,289 | 2,275 | 2,285.5 | -3 | -0.1% | 493,400 |
2023/07/31 | 2,306 | 2,326.5 | 2,282 | 2,288.5 | +5.5 | +0.2% | 652,300 |
2023/07/28 | 2,252 | 2,292 | 2,248 | 2,283 | +18 | +0.8% | 605,800 |
2023/07/27 | 2,239 | 2,269 | 2,232 | 2,265 | +34.5 | +1.5% | 458,500 |
2023/07/26 | 2,210.5 | 2,232 | 2,195.5 | 2,230.5 | +15.5 | +0.7% | 433,600 |
151~
200
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