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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 314 | 314 | 311 | 312 | +1 | +0.3% | 8,739,000 |
| 2013/03/25 | 315 | 316 | 310 | 311 | +1 | +0.3% | 2,796,000 |
| 2013/03/22 | 313 | 313 | 310 | 310 | -5 | -1.6% | 3,517,000 |
| 2013/03/21 | 311 | 315 | 310 | 315 | +7 | +2.3% | 2,851,000 |
| 2013/03/19 | 307 | 311 | 305 | 308 | +4 | +1.3% | 3,354,000 |
| 2013/03/18 | 306 | 308 | 303 | 304 | -2 | -0.7% | 2,608,000 |
| 2013/03/15 | 304 | 308 | 304 | 306 | +5 | +1.7% | 5,030,000 |
| 2013/03/14 | 301 | 302 | 298 | 301 | -2 | -0.7% | 3,647,000 |
| 2013/03/13 | 310 | 310 | 302 | 303 | -8 | -2.6% | 4,315,000 |
| 2013/03/12 | 314 | 315 | 310 | 311 | -2 | -0.6% | 3,005,000 |
| 2013/03/11 | 309 | 314 | 308 | 313 | +6 | +2% | 3,754,000 |
| 2013/03/08 | 302 | 308 | 301 | 307 | +4 | +1.3% | 4,057,000 |
| 2013/03/07 | 299 | 303 | 297 | 303 | +4 | +1.3% | 3,433,000 |
| 2013/03/06 | 295 | 299 | 295 | 299 | +4 | +1.4% | 3,146,000 |
| 2013/03/05 | 297 | 297 | 292 | 295 | -1 | -0.3% | 2,520,000 |
| 2013/03/04 | 295 | 297 | 286 | 296 | +3 | +1% | 3,381,000 |
| 2013/03/01 | 285 | 293 | 285 | 293 | +8 | +2.8% | 2,850,000 |
| 2013/02/28 | 280 | 285 | 280 | 285 | +6 | +2.2% | 2,120,000 |
| 2013/02/27 | 280 | 282 | 277 | 279 | -1 | -0.4% | 2,102,000 |
| 2013/02/26 | 280 | 282 | 279 | 280 | -2 | -0.7% | 2,062,000 |
| 2013/02/25 | 278 | 282 | 278 | 282 | +7 | +2.5% | 2,495,000 |
| 2013/02/22 | 272 | 275 | 270 | 275 | +2 | +0.7% | 2,315,000 |
| 2013/02/21 | 271 | 274 | 270 | 273 | +1 | +0.4% | 1,763,000 |
| 2013/02/20 | 265 | 272 | 264 | 272 | +8 | +3% | 2,757,000 |
| 2013/02/19 | 260 | 265 | 256 | 264 | +3 | +1.1% | 2,604,000 |
| 2013/02/18 | 256 | 261 | 256 | 261 | +6 | +2.4% | 2,005,000 |
| 2013/02/15 | 257 | 258 | 254 | 255 | -3 | -1.2% | 1,855,000 |
| 2013/02/14 | 261 | 261 | 258 | 258 | -3 | -1.1% | 1,285,000 |
| 2013/02/13 | 260 | 265 | 259 | 261 | +1 | +0.4% | 1,901,000 |
| 2013/02/12 | 260 | 261 | 258 | 260 | +5 | +2% | 1,702,000 |
| 2013/02/08 | 257 | 257 | 253 | 255 | -1 | -0.4% | 841,000 |
| 2013/02/07 | 257 | 261 | 255 | 256 | -1 | -0.4% | 1,755,000 |
| 2013/02/06 | 254 | 259 | 252 | 257 | +5 | +2% | 1,912,000 |
| 2013/02/05 | 255 | 255 | 252 | 252 | -3 | -1.2% | 938,000 |
| 2013/02/04 | 255 | 255 | 252 | 255 | +1 | +0.4% | 1,277,000 |
| 2013/02/01 | 250 | 255 | 249 | 254 | +5 | +2% | 2,011,000 |
| 2013/01/31 | 250 | 251 | 247 | 249 | ±0 | ±0% | 1,038,000 |
| 2013/01/30 | 249 | 251 | 247 | 249 | +2 | +0.8% | 1,529,000 |
| 2013/01/29 | 244 | 247 | 243 | 247 | +3 | +1.2% | 1,332,000 |
| 2013/01/28 | 245 | 245 | 244 | 244 | +1 | +0.4% | 578,000 |
| 2013/01/25 | 244 | 246 | 241 | 243 | +1 | +0.4% | 1,938,000 |
| 2013/01/24 | 240 | 242 | 236 | 242 | +1 | +0.4% | 1,571,000 |
| 2013/01/23 | 240 | 241 | 239 | 241 | ±0 | ±0% | 1,326,000 |
| 2013/01/22 | 241 | 241 | 239 | 241 | ±0 | ±0% | 1,017,000 |
| 2013/01/21 | 241 | 241 | 239 | 241 | +1 | +0.4% | 587,000 |
| 2013/01/18 | 240 | 240 | 238 | 240 | +2 | +0.8% | 805,000 |
| 2013/01/17 | 238 | 239 | 236 | 238 | ±0 | ±0% | 1,149,000 |
| 2013/01/16 | 239 | 240 | 238 | 238 | -1 | -0.4% | 859,000 |
| 2013/01/15 | 239 | 240 | 238 | 239 | +2 | +0.8% | 586,000 |
| 2013/01/11 | 237 | 238 | 236 | 237 | +1 | +0.4% | 705,000 |
2951～
3000
件表示中 / 3683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 | 176,900円 | +15.6% | +30.5% | 2.12% | 9.91倍 | 0.77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 |
| 京阪ＨＤ | 345,300円 | +3.2% | +13.9% | 1.16% | 13.28倍 | 1.13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 |
| ニッコンＨＤ | 295,500円 | +12.5% | +6.0% | 1.83% | 21.02倍 | 1.47倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 山 九 | 609,900円 | +7.2% | +11.9% | 3.34% | 11.44倍 | 1.12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 |
| センコーＧＨＤ | 162,600円 | +10.5% | +14.7% | 2.83% | 14.37倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
