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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,120 | 2,137 | 2,114 | 2,120.5 | +5 | +0.2% | 369,000 |
| 2024/02/22 | 2,122 | 2,130.5 | 2,113 | 2,115.5 | -5 | -0.2% | 489,100 |
| 2024/02/21 | 2,133 | 2,136 | 2,112.5 | 2,120.5 | -12 | -0.6% | 481,500 |
| 2024/02/20 | 2,181 | 2,183.5 | 2,132.5 | 2,132.5 | -50 | -2.3% | 756,600 |
| 2024/02/19 | 2,164 | 2,187.5 | 2,162.5 | 2,182.5 | +23.5 | +1.1% | 407,500 |
| 2024/02/16 | 2,156 | 2,178 | 2,151 | 2,159 | +5.5 | +0.3% | 522,700 |
| 2024/02/15 | 2,200 | 2,200 | 2,150 | 2,153.5 | -43 | -2% | 548,400 |
| 2024/02/14 | 2,249 | 2,254.5 | 2,185.5 | 2,196.5 | -30 | -1.3% | 747,800 |
| 2024/02/13 | 2,220 | 2,234.5 | 2,200.5 | 2,226.5 | +11.5 | +0.5% | 443,400 |
| 2024/02/09 | 2,210 | 2,232.5 | 2,203 | 2,215 | -17 | -0.8% | 416,100 |
| 2024/02/08 | 2,250 | 2,250 | 2,217 | 2,232 | -30 | -1.3% | 433,000 |
| 2024/02/07 | 2,289 | 2,289 | 2,259 | 2,262 | -32 | -1.4% | 445,300 |
| 2024/02/06 | 2,277 | 2,314.5 | 2,274.5 | 2,294 | +8.5 | +0.4% | 361,900 |
| 2024/02/05 | 2,297.5 | 2,303.5 | 2,281 | 2,285.5 | -0.5 | ±0% | 271,200 |
| 2024/02/02 | 2,278 | 2,305 | 2,271.5 | 2,286 | +17 | +0.7% | 393,400 |
| 2024/02/01 | 2,288.5 | 2,295 | 2,255.5 | 2,269 | -9.5 | -0.4% | 367,500 |
| 2024/01/31 | 2,251 | 2,281 | 2,244.5 | 2,278.5 | +14.5 | +0.6% | 317,100 |
| 2024/01/30 | 2,287.5 | 2,290.5 | 2,262.5 | 2,264 | -14 | -0.6% | 290,100 |
| 2024/01/29 | 2,250 | 2,281 | 2,246 | 2,278 | +22 | +1% | 211,200 |
| 2024/01/26 | 2,260 | 2,267 | 2,246.5 | 2,256 | -7.5 | -0.3% | 282,100 |
| 2024/01/25 | 2,250 | 2,273 | 2,245 | 2,263.5 | +13.5 | +0.6% | 391,200 |
| 2024/01/24 | 2,272 | 2,277 | 2,229.5 | 2,250 | -43 | -1.9% | 489,400 |
| 2024/01/23 | 2,310 | 2,321 | 2,280.5 | 2,293 | -14.5 | -0.6% | 293,000 |
| 2024/01/22 | 2,274 | 2,309.5 | 2,260.5 | 2,307.5 | +24.5 | +1.1% | 330,800 |
| 2024/01/19 | 2,306.5 | 2,307.5 | 2,275.5 | 2,283 | -14 | -0.6% | 359,200 |
| 2024/01/18 | 2,351.5 | 2,355.5 | 2,291.5 | 2,297 | -60 | -2.5% | 440,700 |
| 2024/01/17 | 2,366 | 2,390 | 2,355.5 | 2,357 | -6 | -0.3% | 330,800 |
| 2024/01/16 | 2,373 | 2,394 | 2,356 | 2,363 | -10.5 | -0.4% | 355,400 |
| 2024/01/15 | 2,377 | 2,377 | 2,355.5 | 2,373.5 | -3 | -0.1% | 395,200 |
| 2024/01/12 | 2,370.5 | 2,386 | 2,353 | 2,376.5 | +16.5 | +0.7% | 489,700 |
| 2024/01/11 | 2,370 | 2,381.5 | 2,352 | 2,360 | +4 | +0.2% | 615,700 |
| 2024/01/10 | 2,329.5 | 2,370 | 2,325 | 2,356 | +23 | +1% | 416,100 |
| 2024/01/09 | 2,321 | 2,338 | 2,308 | 2,333 | +14 | +0.6% | 437,700 |
| 2024/01/05 | 2,314.5 | 2,322.5 | 2,296 | 2,319 | +24 | +1% | 320,600 |
| 2024/01/04 | 2,272 | 2,307 | 2,244 | 2,295 | +32 | +1.4% | 483,500 |
| 2023/12/29 | 2,254 | 2,273 | 2,252 | 2,263 | +11.5 | +0.5% | 269,100 |
| 2023/12/28 | 2,239 | 2,253 | 2,234.5 | 2,251.5 | +4.5 | +0.2% | 163,500 |
| 2023/12/27 | 2,235 | 2,254 | 2,228 | 2,247 | +23 | +1% | 327,700 |
| 2023/12/26 | 2,253 | 2,254.5 | 2,213.5 | 2,224 | -29 | -1.3% | 270,600 |
| 2023/12/25 | 2,235 | 2,253.5 | 2,225 | 2,253 | +32 | +1.4% | 403,500 |
| 2023/12/22 | 2,206 | 2,228 | 2,203 | 2,221 | +23.5 | +1.1% | 268,100 |
| 2023/12/21 | 2,179.5 | 2,203.5 | 2,170 | 2,197.5 | +3 | +0.1% | 310,000 |
| 2023/12/20 | 2,182.5 | 2,205 | 2,178 | 2,194.5 | +5.5 | +0.3% | 338,000 |
| 2023/12/19 | 2,203.5 | 2,205 | 2,173 | 2,189 | -30.5 | -1.4% | 318,900 |
| 2023/12/18 | 2,209 | 2,219.5 | 2,175 | 2,219.5 | -11 | -0.5% | 638,300 |
| 2023/12/15 | 2,233.5 | 2,233.5 | 2,189 | 2,230.5 | +5 | +0.2% | 1,048,800 |
| 2023/12/14 | 2,230 | 2,234 | 2,203 | 2,225.5 | +2.5 | +0.1% | 552,700 |
| 2023/12/13 | 2,222.5 | 2,241 | 2,212.5 | 2,223 | -11 | -0.5% | 442,100 |
| 2023/12/12 | 2,240 | 2,246 | 2,221.5 | 2,234 | +4.5 | +0.2% | 416,000 |
| 2023/12/11 | 2,222 | 2,230 | 2,205 | 2,229.5 | +20 | +0.9% | 479,800 |
51～
100
件表示中 / 3452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 | 202,000円 | +8.1% | +32.8% | 1.24% | 18.05倍 | 0.95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 王 | 381,400円 | +16.4% | +91.5% | 1.38% | 17.31倍 | 1.24倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| セイノーＨＤ | 214,500円 | +1.1% | -17.9% | 4.66% | 22.39倍 | 0.83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 | 328,100円 | +15.0% | +49.1% | 1.07% | 14.36倍 | 1.25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 | 121,300円 | +11.7% | +132.2% | 1.15% | 3.98倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
