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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 3,145 | 3,155 | 3,130 | 3,140 | -25 | -0.8% | 274,400 |
| 2020/02/14 | 3,180 | 3,195 | 3,155 | 3,165 | -50 | -1.6% | 326,800 |
| 2020/02/13 | 3,205 | 3,225 | 3,185 | 3,215 | -10 | -0.3% | 299,900 |
| 2020/02/12 | 3,195 | 3,230 | 3,190 | 3,225 | +55 | +1.7% | 332,100 |
| 2020/02/10 | 3,215 | 3,240 | 3,150 | 3,170 | -100 | -3.1% | 533,600 |
| 2020/02/07 | 3,330 | 3,330 | 3,265 | 3,270 | -40 | -1.2% | 222,000 |
| 2020/02/06 | 3,300 | 3,330 | 3,270 | 3,310 | +35 | +1.1% | 393,000 |
| 2020/02/05 | 3,280 | 3,285 | 3,260 | 3,275 | +15 | +0.5% | 281,400 |
| 2020/02/04 | 3,190 | 3,260 | 3,190 | 3,260 | +55 | +1.7% | 352,800 |
| 2020/02/03 | 3,190 | 3,210 | 3,175 | 3,205 | -10 | -0.3% | 330,500 |
| 2020/01/31 | 3,235 | 3,265 | 3,215 | 3,215 | -15 | -0.5% | 354,500 |
| 2020/01/30 | 3,245 | 3,265 | 3,210 | 3,230 | -45 | -1.4% | 340,900 |
| 2020/01/29 | 3,245 | 3,280 | 3,235 | 3,275 | +25 | +0.8% | 250,300 |
| 2020/01/28 | 3,240 | 3,255 | 3,220 | 3,250 | -20 | -0.6% | 416,200 |
| 2020/01/27 | 3,290 | 3,295 | 3,250 | 3,270 | -55 | -1.7% | 351,600 |
| 2020/01/24 | 3,300 | 3,325 | 3,300 | 3,325 | +5 | +0.2% | 265,900 |
| 2020/01/23 | 3,335 | 3,340 | 3,305 | 3,320 | -40 | -1.2% | 288,000 |
| 2020/01/22 | 3,350 | 3,370 | 3,345 | 3,360 | -20 | -0.6% | 266,600 |
| 2020/01/21 | 3,420 | 3,420 | 3,375 | 3,380 | -30 | -0.9% | 234,700 |
| 2020/01/20 | 3,390 | 3,425 | 3,390 | 3,410 | +10 | +0.3% | 137,600 |
| 2020/01/17 | 3,450 | 3,455 | 3,390 | 3,400 | -25 | -0.7% | 249,500 |
| 2020/01/16 | 3,445 | 3,455 | 3,415 | 3,425 | +30 | +0.9% | 415,000 |
| 2020/01/15 | 3,415 | 3,415 | 3,385 | 3,395 | ±0 | ±0% | 253,400 |
| 2020/01/14 | 3,395 | 3,395 | 3,370 | 3,395 | +5 | +0.1% | 237,600 |
| 2020/01/10 | 3,385 | 3,395 | 3,370 | 3,390 | +5 | +0.1% | 241,600 |
| 2020/01/09 | 3,375 | 3,400 | 3,365 | 3,385 | +15 | +0.4% | 270,800 |
| 2020/01/08 | 3,365 | 3,380 | 3,335 | 3,370 | -40 | -1.2% | 364,000 |
| 2020/01/07 | 3,345 | 3,415 | 3,345 | 3,410 | +65 | +1.9% | 353,000 |
| 2020/01/06 | 3,370 | 3,385 | 3,340 | 3,345 | -45 | -1.3% | 380,800 |
| 2019/12/30 | 3,400 | 3,425 | 3,390 | 3,390 | -40 | -1.2% | 215,700 |
| 2019/12/27 | 3,420 | 3,445 | 3,420 | 3,430 | -5 | -0.1% | 220,100 |
| 2019/12/26 | 3,410 | 3,440 | 3,410 | 3,435 | +5 | +0.1% | 200,300 |
| 2019/12/25 | 3,420 | 3,455 | 3,410 | 3,430 | +30 | +0.9% | 268,500 |
| 2019/12/24 | 3,390 | 3,420 | 3,390 | 3,400 | +5 | +0.1% | 172,200 |
| 2019/12/23 | 3,405 | 3,420 | 3,380 | 3,395 | +20 | +0.6% | 262,500 |
| 2019/12/20 | 3,390 | 3,415 | 3,370 | 3,375 | -25 | -0.7% | 537,300 |
| 2019/12/19 | 3,405 | 3,435 | 3,400 | 3,400 | -35 | -1% | 374,000 |
| 2019/12/18 | 3,435 | 3,460 | 3,430 | 3,435 | +15 | +0.4% | 342,900 |
| 2019/12/17 | 3,415 | 3,435 | 3,385 | 3,420 | +10 | +0.3% | 561,200 |
| 2019/12/16 | 3,420 | 3,445 | 3,410 | 3,410 | -15 | -0.4% | 329,200 |
| 2019/12/13 | 3,405 | 3,440 | 3,400 | 3,425 | +35 | +1% | 479,200 |
| 2019/12/12 | 3,380 | 3,395 | 3,365 | 3,390 | +5 | +0.1% | 353,100 |
| 2019/12/11 | 3,430 | 3,440 | 3,385 | 3,385 | -65 | -1.9% | 471,600 |
| 2019/12/10 | 3,450 | 3,480 | 3,450 | 3,450 | -15 | -0.4% | 265,000 |
| 2019/12/09 | 3,465 | 3,475 | 3,445 | 3,465 | +15 | +0.4% | 315,400 |
| 2019/12/06 | 3,450 | 3,475 | 3,430 | 3,450 | -20 | -0.6% | 304,100 |
| 2019/12/05 | 3,490 | 3,500 | 3,445 | 3,470 | -35 | -1% | 308,400 |
| 2019/12/04 | 3,530 | 3,555 | 3,490 | 3,505 | +45 | +1.3% | 481,100 |
| 2019/12/03 | 3,465 | 3,475 | 3,440 | 3,460 | -35 | -1% | 362,700 |
| 2019/12/02 | 3,480 | 3,520 | 3,475 | 3,495 | +10 | +0.3% | 253,300 |
1351～
1400
件表示中 / 3768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 | 167,400円 | +2.8% | -10.8% | 2.39% | 12.63倍 | 0.71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 |
| センコーＧＨＤ | 203,400円 | +6.5% | +12.5% | 2.46% | 16.11倍 | 1.60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 |
| 京阪ＨＤ | 330,600円 | +3.9% | +0.2% | 2.69% | 11.12倍 | 1.09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 |
| 南海電 | 260,100円 | +4.0% | -5.5% | 1.92% | 13.19倍 | 0.92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 | 256,400円 | +8.3% | -6.6% | 2.54% | 11.55倍 | 1.35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
