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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,270 | 3,285 | 3,225 | 3,250 | -15 | -0.5% | 770,700 |
| 2020/05/28 | 3,225 | 3,265 | 3,205 | 3,265 | +85 | +2.7% | 702,500 |
| 2020/05/27 | 3,215 | 3,215 | 3,155 | 3,180 | -55 | -1.7% | 576,500 |
| 2020/05/26 | 3,295 | 3,295 | 3,200 | 3,235 | -50 | -1.5% | 482,300 |
| 2020/05/25 | 3,250 | 3,295 | 3,235 | 3,285 | +35 | +1.1% | 297,400 |
| 2020/05/22 | 3,225 | 3,250 | 3,215 | 3,250 | +30 | +0.9% | 353,000 |
| 2020/05/21 | 3,250 | 3,255 | 3,215 | 3,220 | -15 | -0.5% | 334,000 |
| 2020/05/20 | 3,205 | 3,240 | 3,195 | 3,235 | +30 | +0.9% | 266,300 |
| 2020/05/19 | 3,200 | 3,215 | 3,180 | 3,205 | +35 | +1.1% | 417,600 |
| 2020/05/18 | 3,160 | 3,175 | 3,145 | 3,170 | +5 | +0.2% | 252,000 |
| 2020/05/15 | 3,160 | 3,175 | 3,110 | 3,165 | +15 | +0.5% | 445,400 |
| 2020/05/14 | 3,165 | 3,170 | 3,140 | 3,150 | +15 | +0.5% | 314,900 |
| 2020/05/13 | 3,095 | 3,150 | 3,095 | 3,135 | +10 | +0.3% | 285,900 |
| 2020/05/12 | 3,165 | 3,165 | 3,110 | 3,125 | -30 | -1% | 291,300 |
| 2020/05/11 | 3,090 | 3,160 | 3,065 | 3,155 | +75 | +2.4% | 372,800 |
| 2020/05/08 | 2,998 | 3,085 | 2,994 | 3,080 | +104 | +3.5% | 480,200 |
| 2020/05/07 | 3,030 | 3,035 | 2,956 | 2,976 | -94 | -3.1% | 643,800 |
| 2020/05/01 | 3,075 | 3,155 | 3,050 | 3,070 | -25 | -0.8% | 415,000 |
| 2020/04/30 | 3,120 | 3,140 | 3,085 | 3,095 | +15 | +0.5% | 736,900 |
| 2020/04/28 | 3,090 | 3,100 | 3,045 | 3,080 | -35 | -1.1% | 386,000 |
| 2020/04/27 | 3,110 | 3,125 | 3,075 | 3,115 | +35 | +1.1% | 262,600 |
| 2020/04/24 | 3,095 | 3,110 | 3,050 | 3,080 | -10 | -0.3% | 605,900 |
| 2020/04/23 | 3,095 | 3,110 | 3,070 | 3,090 | -35 | -1.1% | 338,900 |
| 2020/04/22 | 3,100 | 3,155 | 3,100 | 3,125 | +35 | +1.1% | 440,700 |
| 2020/04/21 | 3,025 | 3,105 | 3,025 | 3,090 | +35 | +1.1% | 438,200 |
| 2020/04/20 | 3,030 | 3,080 | 3,030 | 3,055 | +10 | +0.3% | 390,600 |
| 2020/04/17 | 3,065 | 3,115 | 3,025 | 3,045 | -60 | -1.9% | 639,400 |
| 2020/04/16 | 3,120 | 3,155 | 3,100 | 3,105 | -65 | -2.1% | 540,300 |
| 2020/04/15 | 3,095 | 3,170 | 3,080 | 3,170 | +100 | +3.3% | 569,800 |
| 2020/04/14 | 3,050 | 3,080 | 3,040 | 3,070 | +15 | +0.5% | 382,500 |
| 2020/04/13 | 3,065 | 3,095 | 3,040 | 3,055 | -30 | -1% | 274,900 |
| 2020/04/10 | 3,060 | 3,095 | 3,005 | 3,085 | ±0 | ±0% | 358,500 |
| 2020/04/09 | 3,150 | 3,185 | 3,060 | 3,085 | -85 | -2.7% | 574,800 |
| 2020/04/08 | 3,100 | 3,190 | 3,090 | 3,170 | +90 | +2.9% | 893,800 |
| 2020/04/07 | 3,045 | 3,115 | 3,015 | 3,080 | +25 | +0.8% | 486,500 |
| 2020/04/06 | 3,020 | 3,095 | 2,985 | 3,055 | +40 | +1.3% | 448,100 |
| 2020/04/03 | 3,015 | 3,095 | 2,999 | 3,015 | +35 | +1.2% | 711,300 |
| 2020/04/02 | 2,979 | 3,020 | 2,937 | 2,980 | ±0 | ±0% | 590,300 |
| 2020/04/01 | 2,997 | 3,055 | 2,953 | 2,980 | -50 | -1.7% | 846,700 |
| 2020/03/31 | 3,145 | 3,160 | 3,030 | 3,030 | -110 | -3.5% | 746,200 |
| 2020/03/30 | 3,060 | 3,145 | 3,035 | 3,140 | -5 | -0.2% | 1,472,800 |
| 2020/03/27 | 3,070 | 3,150 | 3,040 | 3,145 | +55 | +1.8% | 2,388,400 |
| 2020/03/26 | 3,000 | 3,100 | 2,938 | 3,090 | -25 | -0.8% | 1,571,200 |
| 2020/03/25 | 3,025 | 3,155 | 2,987 | 3,115 | +121 | +4% | 962,000 |
| 2020/03/24 | 3,170 | 3,170 | 2,941 | 2,994 | -106 | -3.4% | 914,900 |
| 2020/03/23 | 3,080 | 3,135 | 2,942 | 3,100 | +70 | +2.3% | 1,136,900 |
| 2020/03/19 | 2,992 | 3,065 | 2,959 | 3,030 | +188 | +6.6% | 1,526,100 |
| 2020/03/18 | 2,860 | 3,005 | 2,819 | 2,842 | +15 | +0.5% | 1,401,400 |
| 2020/03/17 | 2,557 | 2,851 | 2,551 | 2,827 | +244 | +9.4% | 1,241,000 |
| 2020/03/16 | 2,608 | 2,671 | 2,575 | 2,583 | -6 | -0.2% | 831,200 |
1101～
1150
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
