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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 584 | 588 | 582 | 588 | +5 | +0.9% | 1,682,000 |
| 2016/07/04 | 583 | 587 | 578 | 583 | -2 | -0.3% | 1,535,000 |
| 2016/07/01 | 582 | 588 | 575 | 585 | +8 | +1.4% | 3,492,000 |
| 2016/06/30 | 585 | 586 | 576 | 577 | -8 | -1.4% | 2,963,000 |
| 2016/06/29 | 575 | 585 | 572 | 585 | +11 | +1.9% | 2,926,000 |
| 2016/06/28 | 547 | 578 | 546 | 574 | +20 | +3.6% | 4,507,000 |
| 2016/06/27 | 530 | 557 | 530 | 554 | +29 | +5.5% | 4,325,000 |
| 2016/06/24 | 542 | 543 | 518 | 525 | -16 | -3% | 3,743,000 |
| 2016/06/23 | 540 | 546 | 538 | 541 | ±0 | ±0% | 2,082,000 |
| 2016/06/22 | 538 | 544 | 533 | 541 | -1 | -0.2% | 2,995,000 |
| 2016/06/21 | 536 | 544 | 532 | 542 | +2 | +0.4% | 2,341,000 |
| 2016/06/20 | 538 | 544 | 536 | 540 | +5 | +0.9% | 1,863,000 |
| 2016/06/17 | 543 | 546 | 535 | 535 | -5 | -0.9% | 3,469,000 |
| 2016/06/16 | 544 | 546 | 535 | 540 | -1 | -0.2% | 2,390,000 |
| 2016/06/15 | 544 | 547 | 541 | 541 | -3 | -0.6% | 1,968,000 |
| 2016/06/14 | 549 | 553 | 542 | 544 | -2 | -0.4% | 2,146,000 |
| 2016/06/13 | 550 | 553 | 546 | 546 | -13 | -2.3% | 1,956,000 |
| 2016/06/10 | 567 | 568 | 556 | 559 | -7 | -1.2% | 2,939,000 |
| 2016/06/09 | 565 | 570 | 562 | 566 | -6 | -1% | 2,247,000 |
| 2016/06/08 | 567 | 574 | 566 | 572 | ±0 | ±0% | 2,010,000 |
| 2016/06/07 | 561 | 574 | 560 | 572 | +9 | +1.6% | 2,556,000 |
| 2016/06/06 | 550 | 563 | 550 | 563 | +13 | +2.4% | 2,779,000 |
| 2016/06/03 | 540 | 550 | 540 | 550 | +8 | +1.5% | 2,330,000 |
| 2016/06/02 | 552 | 555 | 540 | 542 | -14 | -2.5% | 3,519,000 |
| 2016/06/01 | 558 | 558 | 550 | 556 | -2 | -0.4% | 2,946,000 |
| 2016/05/31 | 562 | 563 | 555 | 558 | -6 | -1.1% | 4,178,000 |
| 2016/05/30 | 557 | 565 | 552 | 564 | +10 | +1.8% | 1,908,000 |
| 2016/05/27 | 548 | 555 | 548 | 554 | +5 | +0.9% | 1,775,000 |
| 2016/05/26 | 544 | 555 | 544 | 549 | +3 | +0.5% | 2,235,000 |
| 2016/05/25 | 551 | 553 | 544 | 546 | -1 | -0.2% | 1,852,000 |
| 2016/05/24 | 553 | 553 | 546 | 547 | -8 | -1.4% | 1,986,000 |
| 2016/05/23 | 546 | 556 | 546 | 555 | ±0 | ±0% | 2,162,000 |
| 2016/05/20 | 550 | 557 | 548 | 555 | +4 | +0.7% | 2,648,000 |
| 2016/05/19 | 543 | 552 | 540 | 551 | +14 | +2.6% | 4,061,000 |
| 2016/05/18 | 537 | 539 | 532 | 537 | +1 | +0.2% | 1,802,000 |
| 2016/05/17 | 533 | 539 | 530 | 536 | +9 | +1.7% | 1,715,000 |
| 2016/05/16 | 535 | 537 | 524 | 527 | -9 | -1.7% | 1,628,000 |
| 2016/05/13 | 541 | 544 | 533 | 536 | -3 | -0.6% | 2,049,000 |
| 2016/05/12 | 535 | 540 | 534 | 539 | +4 | +0.7% | 2,320,000 |
| 2016/05/11 | 541 | 545 | 523 | 535 | -10 | -1.8% | 5,466,000 |
| 2016/05/10 | 539 | 552 | 538 | 545 | +5 | +0.9% | 3,241,000 |
| 2016/05/09 | 542 | 545 | 540 | 540 | +1 | +0.2% | 1,250,000 |
| 2016/05/06 | 544 | 550 | 539 | 539 | -2 | -0.4% | 2,818,000 |
| 2016/05/02 | 538 | 546 | 536 | 541 | -11 | -2% | 2,931,000 |
| 2016/04/28 | 569 | 571 | 549 | 552 | -10 | -1.8% | 2,807,000 |
| 2016/04/27 | 572 | 574 | 560 | 562 | -9 | -1.6% | 2,642,000 |
| 2016/04/26 | 567 | 574 | 566 | 571 | ±0 | ±0% | 1,808,000 |
| 2016/04/25 | 575 | 575 | 566 | 571 | -4 | -0.7% | 2,337,000 |
| 2016/04/22 | 570 | 575 | 566 | 575 | +1 | +0.2% | 2,372,000 |
| 2016/04/21 | 571 | 578 | 568 | 574 | +6 | +1.1% | 3,760,000 |
2051～
2100
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
