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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,164 | 2,175 | 2,150 | 2,152 | -3 | -0.1% | 225,500 |
2023/01/24 | 2,130 | 2,156 | 2,117 | 2,155 | +31 | +1.5% | 396,900 |
2023/01/23 | 2,119 | 2,134 | 2,109 | 2,124 | +5 | +0.2% | 249,400 |
2023/01/20 | 2,103 | 2,122 | 2,093 | 2,119 | +22 | +1% | 245,900 |
2023/01/19 | 2,099 | 2,122 | 2,094 | 2,097 | -5 | -0.2% | 252,200 |
2023/01/18 | 2,072 | 2,121 | 2,064 | 2,102 | +35 | +1.7% | 346,800 |
2023/01/17 | 2,100 | 2,105 | 2,067 | 2,067 | -30 | -1.4% | 435,200 |
2023/01/16 | 2,109 | 2,114 | 2,093 | 2,097 | -23 | -1.1% | 315,300 |
2023/01/13 | 2,109 | 2,126 | 2,106 | 2,120 | +19 | +0.9% | 303,300 |
2023/01/12 | 2,115 | 2,115 | 2,091 | 2,101 | -23 | -1.1% | 460,000 |
2023/01/11 | 2,123 | 2,133 | 2,116 | 2,124 | +5 | +0.2% | 333,200 |
2023/01/10 | 2,125 | 2,143 | 2,119 | 2,119 | -6 | -0.3% | 308,600 |
2023/01/06 | 2,141 | 2,143 | 2,114 | 2,125 | -11 | -0.5% | 251,300 |
2023/01/05 | 2,133 | 2,143 | 2,119 | 2,136 | -10 | -0.5% | 316,200 |
2023/01/04 | 2,171 | 2,177 | 2,144 | 2,146 | -33 | -1.5% | 339,000 |
2022/12/30 | 2,175 | 2,191 | 2,174 | 2,179 | -6 | -0.3% | 238,400 |
2022/12/29 | 2,202 | 2,207 | 2,183 | 2,185 | -24 | -1.1% | 234,100 |
2022/12/28 | 2,233 | 2,235 | 2,195 | 2,209 | -26 | -1.2% | 293,100 |
2022/12/27 | 2,199 | 2,242 | 2,196 | 2,235 | +46 | +2.1% | 315,400 |
2022/12/26 | 2,196 | 2,197 | 2,180 | 2,189 | +4 | +0.2% | 189,100 |
2022/12/23 | 2,171 | 2,195 | 2,171 | 2,185 | ±0 | ±0% | 152,000 |
2022/12/22 | 2,170 | 2,194 | 2,155 | 2,185 | +3 | +0.1% | 276,800 |
2022/12/21 | 2,165 | 2,188 | 2,128 | 2,182 | ±0 | ±0% | 474,500 |
2022/12/20 | 2,234 | 2,240 | 2,160 | 2,182 | -37 | -1.7% | 439,300 |
2022/12/19 | 2,209 | 2,229 | 2,209 | 2,219 | -14 | -0.6% | 304,200 |
2022/12/16 | 2,225 | 2,234 | 2,209 | 2,233 | +9 | +0.4% | 517,500 |
2022/12/15 | 2,206 | 2,240 | 2,205 | 2,224 | +28 | +1.3% | 379,600 |
2022/12/14 | 2,200 | 2,203 | 2,183 | 2,196 | -7 | -0.3% | 292,300 |
2022/12/13 | 2,202 | 2,211 | 2,183 | 2,203 | +21 | +1% | 281,500 |
2022/12/12 | 2,176 | 2,184 | 2,157 | 2,182 | -3 | -0.1% | 211,000 |
2022/12/09 | 2,185 | 2,208 | 2,185 | 2,185 | +3 | +0.1% | 321,900 |
2022/12/08 | 2,163 | 2,186 | 2,150 | 2,182 | +8 | +0.4% | 380,600 |
2022/12/07 | 2,138 | 2,182 | 2,136 | 2,174 | +22 | +1% | 492,900 |
2022/12/06 | 2,161 | 2,166 | 2,139 | 2,152 | -10 | -0.5% | 297,700 |
2022/12/05 | 2,164 | 2,169 | 2,133 | 2,162 | -6 | -0.3% | 430,700 |
2022/12/02 | 2,198 | 2,198 | 2,160 | 2,168 | -44 | -2% | 522,700 |
2022/12/01 | 2,244 | 2,259 | 2,209 | 2,212 | -47 | -2.1% | 324,200 |
2022/11/30 | 2,257 | 2,281 | 2,245 | 2,259 | +2 | +0.1% | 361,000 |
2022/11/29 | 2,262 | 2,265 | 2,238 | 2,257 | -11 | -0.5% | 343,400 |
2022/11/28 | 2,283 | 2,295 | 2,252 | 2,268 | -7 | -0.3% | 347,000 |
2022/11/25 | 2,268 | 2,284 | 2,260 | 2,275 | +17 | +0.8% | 318,400 |
2022/11/24 | 2,239 | 2,278 | 2,231 | 2,258 | +24 | +1.1% | 618,600 |
2022/11/22 | 2,221 | 2,247 | 2,214 | 2,234 | +43 | +2% | 519,000 |
2022/11/21 | 2,187 | 2,207 | 2,161 | 2,191 | +15 | +0.7% | 412,000 |
2022/11/18 | 2,196 | 2,211 | 2,170 | 2,176 | -18 | -0.8% | 471,600 |
2022/11/17 | 2,147 | 2,203 | 2,147 | 2,194 | +62 | +2.9% | 511,000 |
2022/11/16 | 2,141 | 2,141 | 2,109 | 2,132 | -11 | -0.5% | 465,700 |
2022/11/15 | 2,131 | 2,165 | 2,126 | 2,143 | +23 | +1.1% | 436,000 |
2022/11/14 | 2,127 | 2,141 | 2,114 | 2,120 | -16 | -0.7% | 554,400 |
2022/11/11 | 2,189 | 2,201 | 2,109 | 2,136 | -41 | -1.9% | 779,400 |
451~
500
件表示中 / 3586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 | 173,300円 | +14.1% | +22.5% | 1.73% | 11.72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 |
セイノーHD | 247,600円 | +13.8% | +38.5% | 4.04% | 21.15倍 | 0.98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 | 358,900円 | +3.2% | +13.9% | 1.11% | 14.12倍 | 1.21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 |
京 急 | 121,900円 | +8.0% | +9.9% | 1.48% | 15.55倍 | 0.91倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
山 九 | 525,300円 | +5.8% | +7.8% | 3.88% | 10.34倍 | 0.98倍 |
|
港湾荷役・運送、3PL、工場構内作業など含む物流事業と機工事業の2本柱。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム