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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 567 | 567 | 554 | 557 | -4 | -0.7% | 3,657,000 |
| 2016/11/30 | 555 | 565 | 552 | 561 | +5 | +0.9% | 5,370,000 |
| 2016/11/29 | 555 | 557 | 552 | 556 | +3 | +0.5% | 2,965,000 |
| 2016/11/28 | 550 | 556 | 548 | 553 | +5 | +0.9% | 3,116,000 |
| 2016/11/25 | 545 | 549 | 542 | 548 | +5 | +0.9% | 2,225,000 |
| 2016/11/24 | 550 | 550 | 540 | 543 | -3 | -0.5% | 2,085,000 |
| 2016/11/22 | 545 | 549 | 542 | 546 | -1 | -0.2% | 2,557,000 |
| 2016/11/21 | 546 | 549 | 541 | 547 | -1 | -0.2% | 2,402,000 |
| 2016/11/18 | 546 | 549 | 537 | 548 | +11 | +2% | 4,255,000 |
| 2016/11/17 | 524 | 537 | 524 | 537 | +14 | +2.7% | 3,601,000 |
| 2016/11/16 | 525 | 526 | 518 | 523 | -2 | -0.4% | 4,388,000 |
| 2016/11/15 | 523 | 526 | 518 | 525 | ±0 | ±0% | 3,701,000 |
| 2016/11/14 | 531 | 531 | 520 | 525 | -4 | -0.8% | 3,827,000 |
| 2016/11/11 | 543 | 543 | 526 | 529 | -15 | -2.8% | 4,121,000 |
| 2016/11/10 | 550 | 553 | 536 | 544 | +2 | +0.4% | 4,185,000 |
| 2016/11/09 | 549 | 558 | 538 | 542 | -6 | -1.1% | 2,453,000 |
| 2016/11/08 | 555 | 555 | 547 | 548 | -4 | -0.7% | 1,271,000 |
| 2016/11/07 | 555 | 558 | 550 | 552 | +1 | +0.2% | 1,594,000 |
| 2016/11/04 | 559 | 559 | 548 | 551 | -7 | -1.3% | 2,150,000 |
| 2016/11/02 | 556 | 560 | 554 | 558 | -4 | -0.7% | 1,673,000 |
| 2016/11/01 | 556 | 563 | 554 | 562 | +8 | +1.4% | 1,880,000 |
| 2016/10/31 | 554 | 559 | 551 | 554 | -2 | -0.4% | 2,448,000 |
| 2016/10/28 | 556 | 558 | 551 | 556 | +1 | +0.2% | 2,815,000 |
| 2016/10/27 | 550 | 558 | 548 | 555 | +3 | +0.5% | 1,669,000 |
| 2016/10/26 | 551 | 553 | 548 | 552 | +1 | +0.2% | 1,535,000 |
| 2016/10/25 | 547 | 553 | 545 | 551 | ±0 | ±0% | 2,313,000 |
| 2016/10/24 | 548 | 554 | 546 | 551 | +4 | +0.7% | 1,983,000 |
| 2016/10/21 | 555 | 560 | 546 | 547 | -7 | -1.3% | 2,063,000 |
| 2016/10/20 | 550 | 555 | 548 | 554 | +5 | +0.9% | 2,141,000 |
| 2016/10/19 | 547 | 553 | 545 | 549 | +2 | +0.4% | 1,704,000 |
| 2016/10/18 | 538 | 548 | 536 | 547 | +8 | +1.5% | 2,049,000 |
| 2016/10/17 | 539 | 540 | 536 | 539 | -2 | -0.4% | 1,171,000 |
| 2016/10/14 | 540 | 545 | 537 | 541 | -2 | -0.4% | 2,089,000 |
| 2016/10/13 | 542 | 544 | 538 | 543 | +1 | +0.2% | 1,639,000 |
| 2016/10/12 | 537 | 545 | 537 | 542 | ±0 | ±0% | 1,916,000 |
| 2016/10/11 | 538 | 544 | 538 | 542 | +3 | +0.6% | 1,466,000 |
| 2016/10/07 | 541 | 542 | 538 | 539 | -4 | -0.7% | 1,527,000 |
| 2016/10/06 | 539 | 545 | 537 | 543 | ±0 | ±0% | 2,386,000 |
| 2016/10/05 | 545 | 546 | 541 | 543 | -5 | -0.9% | 1,701,000 |
| 2016/10/04 | 555 | 555 | 546 | 548 | ±0 | ±0% | 1,826,000 |
| 2016/10/03 | 550 | 557 | 547 | 548 | -1 | -0.2% | 1,568,000 |
| 2016/09/30 | 541 | 552 | 536 | 549 | +2 | +0.4% | 2,540,000 |
| 2016/09/29 | 550 | 550 | 544 | 547 | -4 | -0.7% | 2,142,000 |
| 2016/09/28 | 557 | 558 | 546 | 551 | -5 | -0.9% | 4,630,000 |
| 2016/09/27 | 547 | 556 | 543 | 556 | +7 | +1.3% | 5,823,000 |
| 2016/09/26 | 547 | 555 | 546 | 549 | +2 | +0.4% | 5,027,000 |
| 2016/09/23 | 546 | 551 | 543 | 547 | -2 | -0.4% | 4,172,000 |
| 2016/09/21 | 537 | 549 | 531 | 549 | +17 | +3.2% | 5,349,000 |
| 2016/09/20 | 528 | 533 | 525 | 532 | +8 | +1.5% | 4,171,000 |
| 2016/09/16 | 516 | 525 | 514 | 524 | +15 | +2.9% | 3,552,000 |
1951～
2000
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
