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 |
|---|---|---|---|---|---|---|---|
| 2020/07/21 | 2,930 | 2,946 | 2,910 | 2,927 | -4 | -0.1% | 250,200 |
| 2020/07/20 | 2,946 | 2,946 | 2,907 | 2,931 | -17 | -0.6% | 231,000 |
| 2020/07/17 | 2,935 | 2,954 | 2,926 | 2,948 | -2 | -0.1% | 297,600 |
| 2020/07/16 | 2,947 | 2,965 | 2,935 | 2,950 | +2 | +0.1% | 326,700 |
| 2020/07/15 | 2,936 | 2,971 | 2,912 | 2,948 | +41 | +1.4% | 509,700 |
| 2020/07/14 | 2,929 | 2,931 | 2,889 | 2,907 | -39 | -1.3% | 376,700 |
| 2020/07/13 | 2,962 | 2,977 | 2,911 | 2,946 | +22 | +0.8% | 356,200 |
| 2020/07/10 | 2,963 | 2,963 | 2,917 | 2,924 | -60 | -2% | 483,700 |
| 2020/07/09 | 3,000 | 3,010 | 2,945 | 2,984 | -15 | -0.5% | 598,300 |
| 2020/07/08 | 3,025 | 3,070 | 2,999 | 2,999 | -56 | -1.8% | 349,300 |
| 2020/07/07 | 3,075 | 3,085 | 3,040 | 3,055 | -20 | -0.7% | 376,400 |
| 2020/07/06 | 3,060 | 3,085 | 3,045 | 3,075 | +30 | +1% | 247,400 |
| 2020/07/03 | 3,040 | 3,050 | 3,020 | 3,045 | +30 | +1% | 247,700 |
| 2020/07/02 | 3,040 | 3,075 | 3,000 | 3,015 | ±0 | ±0% | 549,600 |
| 2020/07/01 | 3,055 | 3,060 | 3,010 | 3,015 | -30 | -1% | 271,700 |
| 2020/06/30 | 3,080 | 3,085 | 3,040 | 3,045 | -10 | -0.3% | 390,800 |
| 2020/06/29 | 3,065 | 3,070 | 3,040 | 3,055 | -30 | -1% | 420,100 |
| 2020/06/26 | 3,050 | 3,090 | 3,035 | 3,085 | +35 | +1.1% | 357,100 |
| 2020/06/25 | 3,030 | 3,080 | 3,030 | 3,050 | ±0 | ±0% | 391,100 |
| 2020/06/24 | 3,060 | 3,075 | 3,035 | 3,050 | -10 | -0.3% | 321,500 |
| 2020/06/23 | 3,060 | 3,095 | 3,040 | 3,060 | +10 | +0.3% | 406,400 |
| 2020/06/22 | 3,050 | 3,080 | 3,050 | 3,050 | -15 | -0.5% | 250,200 |
| 2020/06/19 | 3,115 | 3,130 | 3,045 | 3,065 | -40 | -1.3% | 892,900 |
| 2020/06/18 | 3,130 | 3,135 | 3,085 | 3,105 | -5 | -0.2% | 281,200 |
| 2020/06/17 | 3,140 | 3,150 | 3,105 | 3,110 | -5 | -0.2% | 346,900 |
| 2020/06/16 | 3,100 | 3,125 | 3,075 | 3,115 | +40 | +1.3% | 450,800 |
| 2020/06/15 | 3,075 | 3,150 | 3,075 | 3,075 | -50 | -1.6% | 355,500 |
| 2020/06/12 | 3,140 | 3,155 | 3,110 | 3,125 | -100 | -3.1% | 703,900 |
| 2020/06/11 | 3,230 | 3,240 | 3,200 | 3,225 | -10 | -0.3% | 409,100 |
| 2020/06/10 | 3,280 | 3,280 | 3,190 | 3,235 | -10 | -0.3% | 448,300 |
| 2020/06/09 | 3,220 | 3,280 | 3,210 | 3,245 | +35 | +1.1% | 524,500 |
| 2020/06/08 | 3,245 | 3,245 | 3,160 | 3,210 | +10 | +0.3% | 446,600 |
| 2020/06/05 | 3,245 | 3,260 | 3,200 | 3,200 | -65 | -2% | 399,800 |
| 2020/06/04 | 3,270 | 3,290 | 3,235 | 3,265 | +30 | +0.9% | 420,400 |
| 2020/06/03 | 3,255 | 3,265 | 3,205 | 3,235 | -20 | -0.6% | 379,000 |
| 2020/06/02 | 3,250 | 3,275 | 3,240 | 3,255 | +30 | +0.9% | 393,600 |
| 2020/06/01 | 3,255 | 3,255 | 3,200 | 3,225 | -25 | -0.8% | 370,100 |
| 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 |
1201～
1250
件表示中 / 3723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 | 161,300円 | +2.8% | -10.8% | 2.48% | 12.16倍 | 0.68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 | 302,100円 | +3.9% | +0.2% | 2.95% | 10.16倍 | 0.99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 |
| センコーＧＨＤ | 182,400円 | +6.5% | +12.5% | 2.74% | 14.41倍 | 1.43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 |
| 南海電 | 216,000円 | +2.3% | -16.8% | 1.85% | 12.94倍 | 0.79倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 相鉄ＨＤ | 220,300円 | +8.3% | -6.6% | 2.95% | 9.92倍 | 1.16倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
市場注目の銘柄
チャート関連のコラム
