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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,208 | 2,228 | 2,203.5 | 2,218.5 | +12.5 | +0.6% | 418,100 |
2023/12/06 | 2,169 | 2,211.5 | 2,161 | 2,206 | +26 | +1.2% | 444,800 |
2023/12/05 | 2,165 | 2,187.5 | 2,161.5 | 2,180 | +14 | +0.6% | 412,000 |
2023/12/04 | 2,150 | 2,173.5 | 2,134.5 | 2,166 | +4.5 | +0.2% | 361,300 |
2023/12/01 | 2,174 | 2,175 | 2,145 | 2,161.5 | -3 | -0.1% | 486,500 |
2023/11/30 | 2,130 | 2,175.5 | 2,105.5 | 2,164.5 | +25.5 | +1.2% | 900,900 |
2023/11/29 | 2,155.5 | 2,159 | 2,138.5 | 2,139 | -18 | -0.8% | 354,100 |
2023/11/28 | 2,129.5 | 2,159.5 | 2,127 | 2,157 | +22 | +1% | 334,400 |
2023/11/27 | 2,143.5 | 2,145.5 | 2,121 | 2,135 | +6.5 | +0.3% | 312,300 |
2023/11/24 | 2,145 | 2,146.5 | 2,121 | 2,128.5 | -14 | -0.7% | 235,700 |
2023/11/22 | 2,129.5 | 2,149.5 | 2,126.5 | 2,142.5 | +18 | +0.8% | 314,200 |
2023/11/21 | 2,098.5 | 2,131 | 2,098.5 | 2,124.5 | +17 | +0.8% | 342,700 |
2023/11/20 | 2,129.5 | 2,134.5 | 2,106 | 2,107.5 | -11 | -0.5% | 344,700 |
2023/11/17 | 2,090.5 | 2,126 | 2,088.5 | 2,118.5 | +41.5 | +2% | 567,500 |
2023/11/16 | 2,083.5 | 2,097 | 2,075 | 2,077 | -3.5 | -0.2% | 282,900 |
2023/11/15 | 2,096.5 | 2,107 | 2,069 | 2,080.5 | +0.5 | ±0% | 425,000 |
2023/11/14 | 2,091 | 2,098.5 | 2,068 | 2,080 | +10 | +0.5% | 384,500 |
2023/11/13 | 2,068 | 2,091.5 | 2,062.5 | 2,070 | +19 | +0.9% | 648,100 |
2023/11/10 | 2,058 | 2,068 | 2,027.5 | 2,051 | -32 | -1.5% | 968,100 |
2023/11/09 | 2,067 | 2,092 | 2,049 | 2,083 | +15.5 | +0.7% | 507,300 |
2023/11/08 | 2,100 | 2,102.5 | 2,066.5 | 2,067.5 | -32 | -1.5% | 533,900 |
2023/11/07 | 2,134.5 | 2,139.5 | 2,093 | 2,099.5 | -45 | -2.1% | 535,400 |
2023/11/06 | 2,170.5 | 2,170.5 | 2,142.5 | 2,144.5 | +2 | +0.1% | 556,800 |
2023/11/02 | 2,131.5 | 2,146.5 | 2,119.5 | 2,142.5 | +21 | +1% | 505,200 |
2023/11/01 | 2,128 | 2,138 | 2,114 | 2,121.5 | +14 | +0.7% | 558,100 |
2023/10/31 | 2,107.5 | 2,119 | 2,086.5 | 2,107.5 | +13.5 | +0.6% | 605,400 |
2023/10/30 | 2,086 | 2,096 | 2,072 | 2,094 | -13 | -0.6% | 1,780,900 |
2023/10/27 | 2,078 | 2,109.5 | 2,067 | 2,107 | +33.5 | +1.6% | 438,000 |
2023/10/26 | 2,086.5 | 2,092 | 2,049 | 2,073.5 | -6 | -0.3% | 456,800 |
2023/10/25 | 2,081 | 2,098 | 2,073.5 | 2,079.5 | -0.5 | ±0% | 377,500 |
2023/10/24 | 2,043 | 2,088.5 | 2,040.5 | 2,080 | +22.5 | +1.1% | 412,200 |
2023/10/23 | 2,078 | 2,086 | 2,057.5 | 2,057.5 | -19.5 | -0.9% | 342,000 |
2023/10/20 | 2,070 | 2,088 | 2,056 | 2,077 | -8.5 | -0.4% | 368,700 |
2023/10/19 | 2,055 | 2,110 | 2,051 | 2,085.5 | +5 | +0.2% | 438,300 |
2023/10/18 | 2,045 | 2,082.5 | 2,033 | 2,080.5 | +32 | +1.6% | 440,100 |
2023/10/17 | 2,061 | 2,100 | 2,043 | 2,048.5 | -2.5 | -0.1% | 522,500 |
2023/10/16 | 2,090 | 2,091.5 | 2,042 | 2,051 | -63.5 | -3% | 698,200 |
2023/10/13 | 2,100 | 2,123.5 | 2,094.5 | 2,114.5 | -5 | -0.2% | 548,600 |
2023/10/12 | 2,146.5 | 2,148 | 2,092.5 | 2,119.5 | -22.5 | -1.1% | 854,700 |
2023/10/11 | 2,149 | 2,157 | 2,130 | 2,142 | -10.5 | -0.5% | 675,000 |
2023/10/10 | 2,163 | 2,176.5 | 2,143 | 2,152.5 | -11.5 | -0.5% | 765,100 |
2023/10/06 | 2,110.5 | 2,173 | 2,110 | 2,164 | +74 | +3.5% | 1,298,800 |
2023/10/05 | 2,072 | 2,093.5 | 2,059 | 2,090 | +26.5 | +1.3% | 744,800 |
2023/10/04 | 2,066 | 2,087.5 | 2,055.5 | 2,063.5 | -19 | -0.9% | 1,208,100 |
2023/10/03 | 2,151.5 | 2,165 | 2,077 | 2,082.5 | -68.5 | -3.2% | 1,138,900 |
2023/10/02 | 2,211 | 2,214 | 2,148.5 | 2,151 | -56.5 | -2.6% | 1,065,100 |
2023/09/29 | 2,263.5 | 2,268 | 2,193 | 2,207.5 | -45.5 | -2% | 1,141,000 |
2023/09/28 | 2,350 | 2,350 | 2,245.5 | 2,253 | -99.5 | -4.2% | 2,169,200 |
2023/09/27 | 2,324.5 | 2,352.5 | 2,303 | 2,352.5 | +15 | +0.6% | 2,319,800 |
2023/09/26 | 2,338 | 2,348 | 2,321.5 | 2,337.5 | -1.5 | -0.1% | 1,335,300 |
101~
150
件表示中 / 3451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 | 201,200円 | +8.1% | +32.8% | 1.24% | 17.98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 |
JR九州 | 328,400円 | +8.8% | +28.6% | 2.83% | 12.68倍 | 1.21倍 |
|
JR九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
京 王 | 379,500円 | +16.4% | +91.5% | 1.38% | 17.23倍 | 1.23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 | 214,100円 | +1.1% | -17.9% | 4.67% | 22.35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 | 317,900円 | +15.0% | +49.1% | 1.10% | 13.92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 |
市場注目の銘柄
チャート関連のコラム