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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 514 | 520 | 513 | 518 | +3 | +0.6% | 1,490,000 |
| 2017/07/10 | 519 | 520 | 514 | 515 | -1 | -0.2% | 1,229,000 |
| 2017/07/07 | 518 | 518 | 515 | 516 | -4 | -0.8% | 1,623,000 |
| 2017/07/06 | 519 | 521 | 517 | 520 | +1 | +0.2% | 2,044,000 |
| 2017/07/05 | 521 | 523 | 515 | 519 | -2 | -0.4% | 2,224,000 |
| 2017/07/04 | 526 | 527 | 519 | 521 | -4 | -0.8% | 1,483,000 |
| 2017/07/03 | 521 | 525 | 521 | 525 | +1 | +0.2% | 1,554,000 |
| 2017/06/30 | 525 | 525 | 519 | 524 | -3 | -0.6% | 2,312,000 |
| 2017/06/29 | 529 | 529 | 525 | 527 | ±0 | ±0% | 1,280,000 |
| 2017/06/28 | 529 | 531 | 526 | 527 | -7 | -1.3% | 1,857,000 |
| 2017/06/27 | 538 | 539 | 532 | 534 | -2 | -0.4% | 1,384,000 |
| 2017/06/26 | 538 | 540 | 536 | 536 | +1 | +0.2% | 2,251,000 |
| 2017/06/23 | 533 | 536 | 529 | 535 | +7 | +1.3% | 2,599,000 |
| 2017/06/22 | 527 | 531 | 527 | 528 | -1 | -0.2% | 1,609,000 |
| 2017/06/21 | 526 | 533 | 525 | 529 | +1 | +0.2% | 2,092,000 |
| 2017/06/20 | 527 | 530 | 524 | 528 | +2 | +0.4% | 1,982,000 |
| 2017/06/19 | 522 | 528 | 522 | 526 | +6 | +1.2% | 2,403,000 |
| 2017/06/16 | 519 | 521 | 515 | 520 | ±0 | ±0% | 3,590,000 |
| 2017/06/15 | 515 | 521 | 515 | 520 | +3 | +0.6% | 1,686,000 |
| 2017/06/14 | 514 | 519 | 512 | 517 | +4 | +0.8% | 1,802,000 |
| 2017/06/13 | 510 | 514 | 508 | 513 | +7 | +1.4% | 1,739,000 |
| 2017/06/12 | 510 | 511 | 505 | 506 | -3 | -0.6% | 2,343,000 |
| 2017/06/09 | 519 | 520 | 508 | 509 | -14 | -2.7% | 4,351,000 |
| 2017/06/08 | 528 | 530 | 521 | 523 | -3 | -0.6% | 2,288,000 |
| 2017/06/07 | 521 | 527 | 519 | 526 | +4 | +0.8% | 2,883,000 |
| 2017/06/06 | 529 | 529 | 521 | 522 | -7 | -1.3% | 1,675,000 |
| 2017/06/05 | 524 | 531 | 523 | 529 | +2 | +0.4% | 1,736,000 |
| 2017/06/02 | 526 | 527 | 522 | 527 | +2 | +0.4% | 2,838,000 |
| 2017/06/01 | 514 | 525 | 514 | 525 | +8 | +1.5% | 2,599,000 |
| 2017/05/31 | 515 | 517 | 511 | 517 | +3 | +0.6% | 3,504,000 |
| 2017/05/30 | 514 | 515 | 510 | 514 | -2 | -0.4% | 1,592,000 |
| 2017/05/29 | 518 | 519 | 516 | 516 | -2 | -0.4% | 854,000 |
| 2017/05/26 | 522 | 523 | 517 | 518 | -4 | -0.8% | 1,214,000 |
| 2017/05/25 | 519 | 524 | 518 | 522 | +4 | +0.8% | 1,490,000 |
| 2017/05/24 | 516 | 520 | 515 | 518 | +5 | +1% | 1,620,000 |
| 2017/05/23 | 511 | 517 | 511 | 513 | -2 | -0.4% | 1,424,000 |
| 2017/05/22 | 513 | 515 | 511 | 515 | ±0 | ±0% | 1,302,000 |
| 2017/05/19 | 517 | 518 | 511 | 515 | -2 | -0.4% | 2,536,000 |
| 2017/05/18 | 510 | 519 | 510 | 517 | +2 | +0.4% | 3,075,000 |
| 2017/05/17 | 516 | 516 | 510 | 515 | -2 | -0.4% | 1,381,000 |
| 2017/05/16 | 516 | 518 | 511 | 517 | +3 | +0.6% | 2,061,000 |
| 2017/05/15 | 510 | 516 | 509 | 514 | ±0 | ±0% | 2,059,000 |
| 2017/05/12 | 509 | 514 | 507 | 514 | +3 | +0.6% | 2,492,000 |
| 2017/05/11 | 524 | 524 | 509 | 511 | -12 | -2.3% | 2,518,000 |
| 2017/05/10 | 524 | 524 | 521 | 523 | ±0 | ±0% | 1,244,000 |
| 2017/05/09 | 521 | 524 | 520 | 523 | +1 | +0.2% | 2,053,000 |
| 2017/05/08 | 518 | 522 | 516 | 522 | +8 | +1.6% | 2,722,000 |
| 2017/05/02 | 510 | 516 | 510 | 514 | +6 | +1.2% | 1,702,000 |
| 2017/05/01 | 510 | 511 | 505 | 508 | -4 | -0.8% | 1,506,000 |
| 2017/04/28 | 514 | 516 | 510 | 512 | -3 | -0.6% | 1,079,000 |
1801～
1850
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
