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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 499 | 503 | 499 | 501 | +4 | +0.8% | 2,856,000 |
| 2017/09/21 | 498 | 501 | 497 | 497 | -1 | -0.2% | 4,118,000 |
| 2017/09/20 | 497 | 499 | 495 | 498 | +1 | +0.2% | 2,433,000 |
| 2017/09/19 | 495 | 498 | 494 | 497 | +5 | +1% | 2,348,000 |
| 2017/09/15 | 492 | 495 | 492 | 492 | ±0 | ±0% | 3,364,000 |
| 2017/09/14 | 496 | 496 | 492 | 492 | -4 | -0.8% | 1,987,000 |
| 2017/09/13 | 499 | 500 | 494 | 496 | -3 | -0.6% | 1,992,000 |
| 2017/09/12 | 500 | 500 | 498 | 499 | +3 | +0.6% | 1,229,000 |
| 2017/09/11 | 498 | 501 | 496 | 496 | +1 | +0.2% | 1,250,000 |
| 2017/09/08 | 493 | 497 | 491 | 495 | -1 | -0.2% | 2,953,000 |
| 2017/09/07 | 497 | 500 | 495 | 496 | +1 | +0.2% | 2,355,000 |
| 2017/09/06 | 496 | 497 | 493 | 495 | +1 | +0.2% | 1,977,000 |
| 2017/09/05 | 498 | 498 | 492 | 494 | -2 | -0.4% | 2,399,000 |
| 2017/09/04 | 498 | 499 | 495 | 496 | -2 | -0.4% | 1,649,000 |
| 2017/09/01 | 495 | 500 | 492 | 498 | +6 | +1.2% | 2,608,000 |
| 2017/08/31 | 490 | 493 | 489 | 492 | +1 | +0.2% | 1,405,000 |
| 2017/08/30 | 491 | 492 | 488 | 491 | +2 | +0.4% | 1,671,000 |
| 2017/08/29 | 488 | 489 | 487 | 489 | -1 | -0.2% | 1,713,000 |
| 2017/08/28 | 492 | 493 | 488 | 490 | +1 | +0.2% | 1,085,000 |
| 2017/08/25 | 490 | 491 | 486 | 489 | ±0 | ±0% | 1,498,000 |
| 2017/08/24 | 492 | 493 | 488 | 489 | -4 | -0.8% | 1,433,000 |
| 2017/08/23 | 490 | 495 | 487 | 493 | +6 | +1.2% | 3,029,000 |
| 2017/08/22 | 491 | 492 | 487 | 487 | -5 | -1% | 1,833,000 |
| 2017/08/21 | 495 | 496 | 491 | 492 | -4 | -0.8% | 1,662,000 |
| 2017/08/18 | 493 | 496 | 491 | 496 | +2 | +0.4% | 2,022,000 |
| 2017/08/17 | 496 | 497 | 493 | 494 | -3 | -0.6% | 1,965,000 |
| 2017/08/16 | 497 | 498 | 495 | 497 | ±0 | ±0% | 2,108,000 |
| 2017/08/15 | 502 | 502 | 497 | 497 | -1 | -0.2% | 2,507,000 |
| 2017/08/14 | 500 | 502 | 497 | 498 | -6 | -1.2% | 2,926,000 |
| 2017/08/10 | 505 | 505 | 502 | 504 | +1 | +0.2% | 1,416,000 |
| 2017/08/09 | 507 | 507 | 501 | 503 | -5 | -1% | 2,278,000 |
| 2017/08/08 | 512 | 513 | 507 | 508 | -2 | -0.4% | 1,823,000 |
| 2017/08/07 | 513 | 514 | 510 | 510 | -3 | -0.6% | 1,159,000 |
| 2017/08/04 | 513 | 514 | 509 | 513 | ±0 | ±0% | 1,151,000 |
| 2017/08/03 | 511 | 515 | 510 | 513 | +2 | +0.4% | 1,504,000 |
| 2017/08/02 | 518 | 518 | 510 | 511 | -8 | -1.5% | 1,905,000 |
| 2017/08/01 | 508 | 519 | 508 | 519 | +13 | +2.6% | 2,398,000 |
| 2017/07/31 | 511 | 511 | 506 | 506 | -3 | -0.6% | 1,859,000 |
| 2017/07/28 | 505 | 511 | 505 | 509 | +3 | +0.6% | 1,728,000 |
| 2017/07/27 | 506 | 510 | 503 | 506 | +3 | +0.6% | 2,220,000 |
| 2017/07/26 | 504 | 504 | 500 | 503 | -1 | -0.2% | 1,797,000 |
| 2017/07/25 | 507 | 507 | 503 | 504 | -4 | -0.8% | 2,032,000 |
| 2017/07/24 | 506 | 509 | 504 | 508 | ±0 | ±0% | 1,696,000 |
| 2017/07/21 | 513 | 514 | 508 | 508 | -8 | -1.6% | 1,442,000 |
| 2017/07/20 | 513 | 517 | 511 | 516 | +3 | +0.6% | 1,726,000 |
| 2017/07/19 | 510 | 514 | 509 | 513 | +1 | +0.2% | 823,000 |
| 2017/07/18 | 512 | 514 | 508 | 512 | -2 | -0.4% | 1,696,000 |
| 2017/07/14 | 514 | 517 | 513 | 514 | +3 | +0.6% | 1,594,000 |
| 2017/07/13 | 513 | 516 | 511 | 511 | ±0 | ±0% | 1,089,000 |
| 2017/07/12 | 515 | 516 | 511 | 511 | -7 | -1.4% | 1,329,000 |
1751～
1800
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
