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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 1,813 | 1,835 | 1,796 | 1,830 | +22 | +1.2% | 550,700 |
| 2022/01/07 | 1,833 | 1,833 | 1,794 | 1,808 | -16 | -0.9% | 622,500 |
| 2022/01/06 | 1,826 | 1,838 | 1,805 | 1,824 | -20 | -1.1% | 960,900 |
| 2022/01/05 | 1,800 | 1,845 | 1,790 | 1,844 | +55 | +3.1% | 1,004,900 |
| 2022/01/04 | 1,783 | 1,793 | 1,745 | 1,789 | +39 | +2.2% | 641,800 |
| 2021/12/30 | 1,747 | 1,765 | 1,735 | 1,750 | -17 | -1% | 354,100 |
| 2021/12/29 | 1,740 | 1,768 | 1,737 | 1,767 | +41 | +2.4% | 508,700 |
| 2021/12/28 | 1,740 | 1,750 | 1,718 | 1,726 | -7 | -0.4% | 610,400 |
| 2021/12/27 | 1,740 | 1,743 | 1,722 | 1,733 | -6 | -0.3% | 466,500 |
| 2021/12/24 | 1,763 | 1,773 | 1,735 | 1,739 | -16 | -0.9% | 465,900 |
| 2021/12/23 | 1,762 | 1,768 | 1,740 | 1,755 | -9 | -0.5% | 518,700 |
| 2021/12/22 | 1,765 | 1,784 | 1,757 | 1,764 | +15 | +0.9% | 659,000 |
| 2021/12/21 | 1,736 | 1,758 | 1,727 | 1,749 | +43 | +2.5% | 698,500 |
| 2021/12/20 | 1,712 | 1,730 | 1,704 | 1,706 | -25 | -1.4% | 576,600 |
| 2021/12/17 | 1,746 | 1,749 | 1,720 | 1,731 | -10 | -0.6% | 658,400 |
| 2021/12/16 | 1,723 | 1,744 | 1,720 | 1,741 | +25 | +1.5% | 527,200 |
| 2021/12/15 | 1,683 | 1,722 | 1,679 | 1,716 | +19 | +1.1% | 523,500 |
| 2021/12/14 | 1,701 | 1,709 | 1,669 | 1,697 | -26 | -1.5% | 892,100 |
| 2021/12/13 | 1,733 | 1,743 | 1,715 | 1,723 | +2 | +0.1% | 506,200 |
| 2021/12/10 | 1,733 | 1,744 | 1,712 | 1,721 | -15 | -0.9% | 940,800 |
| 2021/12/09 | 1,730 | 1,758 | 1,720 | 1,736 | +21 | +1.2% | 878,800 |
| 2021/12/08 | 1,742 | 1,746 | 1,713 | 1,715 | -29 | -1.7% | 909,400 |
| 2021/12/07 | 1,700 | 1,746 | 1,690 | 1,744 | +85 | +5.1% | 785,500 |
| 2021/12/06 | 1,688 | 1,703 | 1,651 | 1,659 | -42 | -2.5% | 984,800 |
| 2021/12/03 | 1,625 | 1,706 | 1,623 | 1,701 | +90 | +5.6% | 1,159,900 |
| 2021/12/02 | 1,630 | 1,649 | 1,610 | 1,611 | -41 | -2.5% | 967,700 |
| 2021/12/01 | 1,651 | 1,672 | 1,620 | 1,652 | -8 | -0.5% | 1,007,800 |
| 2021/11/30 | 1,683 | 1,733 | 1,657 | 1,660 | +10 | +0.6% | 1,510,600 |
| 2021/11/29 | 1,735 | 1,735 | 1,636 | 1,650 | -125 | -7% | 2,188,200 |
| 2021/11/26 | 1,812 | 1,817 | 1,770 | 1,775 | -49 | -2.7% | 915,600 |
| 2021/11/25 | 1,800 | 1,825 | 1,786 | 1,824 | +19 | +1.1% | 554,300 |
| 2021/11/24 | 1,829 | 1,853 | 1,796 | 1,805 | -21 | -1.2% | 733,600 |
| 2021/11/22 | 1,827 | 1,827 | 1,795 | 1,826 | -6 | -0.3% | 765,800 |
| 2021/11/19 | 1,860 | 1,864 | 1,825 | 1,832 | -35 | -1.9% | 737,900 |
| 2021/11/18 | 1,833 | 1,874 | 1,826 | 1,867 | +25 | +1.4% | 556,600 |
| 2021/11/17 | 1,885 | 1,888 | 1,842 | 1,842 | -60 | -3.2% | 1,252,700 |
| 2021/11/16 | 1,943 | 1,948 | 1,902 | 1,902 | -40 | -2.1% | 703,100 |
| 2021/11/15 | 1,934 | 1,947 | 1,932 | 1,942 | +12 | +0.6% | 319,100 |
| 2021/11/12 | 1,941 | 1,972 | 1,925 | 1,930 | -15 | -0.8% | 536,700 |
| 2021/11/11 | 1,940 | 1,951 | 1,921 | 1,945 | -1 | -0.1% | 521,700 |
| 2021/11/10 | 1,964 | 1,972 | 1,934 | 1,946 | -8 | -0.4% | 576,400 |
| 2021/11/09 | 1,973 | 1,973 | 1,927 | 1,954 | -41 | -2.1% | 835,300 |
| 2021/11/08 | 2,015 | 2,037 | 1,987 | 1,995 | +14 | +0.7% | 522,400 |
| 2021/11/05 | 1,990 | 1,993 | 1,967 | 1,981 | -27 | -1.3% | 501,000 |
| 2021/11/04 | 1,970 | 2,015 | 1,964 | 2,008 | +57 | +2.9% | 991,700 |
| 2021/11/02 | 1,930 | 1,959 | 1,930 | 1,951 | +14 | +0.7% | 681,400 |
| 2021/11/01 | 1,888 | 1,937 | 1,879 | 1,937 | +59 | +3.1% | 766,600 |
| 2021/10/29 | 1,883 | 1,899 | 1,874 | 1,878 | -5 | -0.3% | 658,200 |
| 2021/10/28 | 1,881 | 1,910 | 1,874 | 1,883 | -17 | -0.9% | 961,700 |
| 2021/10/27 | 1,911 | 1,913 | 1,888 | 1,900 | -26 | -1.3% | 681,200 |
801～
850
件表示中 / 3682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 | 175,300円 | +15.6% | +30.5% | 2.14% | 9.82倍 | 0.76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 |
| 京阪ＨＤ | 339,300円 | +3.2% | +13.9% | 1.18% | 13.05倍 | 1.11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 |
| ニッコンＨＤ | 290,800円 | +12.5% | +6.0% | 1.86% | 20.68倍 | 1.44倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 山 九 | 600,800円 | +7.2% | +11.9% | 3.40% | 11.27倍 | 1.10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 |
| センコーＧＨＤ | 158,400円 | +10.5% | +14.7% | 2.90% | 14.00倍 | 1.42倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
