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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,225 | 2,227.5 | 2,215 | 2,220 | +4.5 | +0.2% | 351,500 |
2023/07/21 | 2,207.5 | 2,217.5 | 2,198.5 | 2,215.5 | +5.5 | +0.2% | 335,800 |
2023/07/20 | 2,216 | 2,221.5 | 2,205 | 2,210 | -6.5 | -0.3% | 273,300 |
2023/07/19 | 2,219.5 | 2,226.5 | 2,205.5 | 2,216.5 | +15.5 | +0.7% | 352,700 |
2023/07/18 | 2,200.5 | 2,214.5 | 2,195 | 2,201 | -10.5 | -0.5% | 292,500 |
2023/07/14 | 2,234 | 2,238 | 2,201.5 | 2,211.5 | -23.5 | -1.1% | 373,900 |
2023/07/13 | 2,251 | 2,251 | 2,230.5 | 2,235 | -18 | -0.8% | 244,000 |
2023/07/12 | 2,272 | 2,274.5 | 2,249.5 | 2,253 | -3 | -0.1% | 284,100 |
2023/07/11 | 2,262 | 2,264 | 2,251 | 2,256 | +10 | +0.4% | 248,800 |
2023/07/10 | 2,252 | 2,258.5 | 2,235.5 | 2,246 | +3.5 | +0.2% | 368,600 |
2023/07/07 | 2,240 | 2,256 | 2,225 | 2,242.5 | -0.5 | ±0% | 373,600 |
2023/07/06 | 2,250 | 2,267.5 | 2,235 | 2,243 | -17.5 | -0.8% | 364,200 |
2023/07/05 | 2,272 | 2,281.5 | 2,252.5 | 2,260.5 | -25 | -1.1% | 349,800 |
2023/07/04 | 2,304 | 2,305.5 | 2,279 | 2,285.5 | -24.5 | -1.1% | 404,400 |
2023/07/03 | 2,324.5 | 2,330.5 | 2,308.5 | 2,310 | -2 | -0.1% | 300,400 |
2023/06/30 | 2,337.5 | 2,342.5 | 2,297.5 | 2,312 | -31.5 | -1.3% | 526,200 |
2023/06/29 | 2,369 | 2,373 | 2,336.5 | 2,343.5 | -16 | -0.7% | 332,300 |
2023/06/28 | 2,331.5 | 2,362 | 2,327 | 2,359.5 | +29.5 | +1.3% | 350,000 |
2023/06/27 | 2,339.5 | 2,343 | 2,314 | 2,330 | +6.5 | +0.3% | 235,000 |
2023/06/26 | 2,327 | 2,335 | 2,304.5 | 2,323.5 | -13 | -0.6% | 277,600 |
2023/06/23 | 2,345 | 2,374 | 2,325 | 2,336.5 | -19 | -0.8% | 345,800 |
2023/06/22 | 2,338 | 2,370 | 2,336 | 2,355.5 | +17.5 | +0.7% | 307,100 |
2023/06/21 | 2,303.5 | 2,344.5 | 2,302.5 | 2,338 | +28.5 | +1.2% | 287,100 |
2023/06/20 | 2,301 | 2,309.5 | 2,284 | 2,309.5 | -13.5 | -0.6% | 483,100 |
2023/06/19 | 2,350.5 | 2,354.5 | 2,310 | 2,323 | -19.5 | -0.8% | 407,500 |
2023/06/16 | 2,341 | 2,359 | 2,327 | 2,342.5 | -29 | -1.2% | 990,300 |
2023/06/15 | 2,376.5 | 2,394 | 2,371.5 | 2,371.5 | -13 | -0.5% | 366,100 |
2023/06/14 | 2,389 | 2,396 | 2,373 | 2,384.5 | +4 | +0.2% | 361,600 |
2023/06/13 | 2,368.5 | 2,396 | 2,361.5 | 2,380.5 | +21.5 | +0.9% | 544,300 |
2023/06/12 | 2,362.5 | 2,365 | 2,350 | 2,359 | -1.5 | -0.1% | 230,800 |
2023/06/09 | 2,356.5 | 2,365.5 | 2,334 | 2,360.5 | +6.5 | +0.3% | 523,600 |
2023/06/08 | 2,343.5 | 2,377 | 2,342 | 2,354 | +15 | +0.6% | 448,400 |
2023/06/07 | 2,355.5 | 2,370.5 | 2,330 | 2,339 | -14 | -0.6% | 462,200 |
2023/06/06 | 2,346 | 2,363 | 2,338.5 | 2,353 | ±0 | ±0% | 296,300 |
2023/06/05 | 2,387 | 2,387 | 2,351 | 2,353 | +9 | +0.4% | 457,700 |
2023/06/02 | 2,293 | 2,346 | 2,285 | 2,344 | +52 | +2.3% | 630,500 |
2023/06/01 | 2,290 | 2,312 | 2,266 | 2,292 | +35 | +1.6% | 652,100 |
2023/05/31 | 2,290 | 2,305 | 2,257 | 2,257 | -64 | -2.8% | 1,668,900 |
2023/05/30 | 2,333 | 2,334 | 2,306 | 2,321 | -23 | -1% | 487,000 |
2023/05/29 | 2,356 | 2,364 | 2,336 | 2,344 | -9 | -0.4% | 610,900 |
2023/05/26 | 2,309 | 2,365 | 2,301 | 2,353 | +29 | +1.2% | 589,200 |
2023/05/25 | 2,345 | 2,353 | 2,316 | 2,324 | -44 | -1.9% | 642,100 |
2023/05/24 | 2,410 | 2,420 | 2,364 | 2,368 | -47 | -1.9% | 583,900 |
2023/05/23 | 2,472 | 2,472 | 2,397 | 2,415 | -50 | -2% | 879,300 |
2023/05/22 | 2,440 | 2,472 | 2,421 | 2,465 | +42 | +1.7% | 748,700 |
2023/05/19 | 2,420 | 2,427 | 2,392 | 2,423 | +10 | +0.4% | 700,100 |
2023/05/18 | 2,451 | 2,455 | 2,409 | 2,413 | -18 | -0.7% | 722,000 |
2023/05/17 | 2,419 | 2,445 | 2,414 | 2,431 | +11 | +0.5% | 679,500 |
2023/05/16 | 2,369 | 2,420 | 2,357 | 2,420 | +70 | +3% | 839,300 |
2023/05/15 | 2,313 | 2,360 | 2,304 | 2,350 | +25 | +1.1% | 568,100 |
201~
250
件表示中 / 3458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 | 206,900円 | +12.3% | +7.9% | 1.45% | 14.53倍 | 0.93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 | 330,200円 | +4.9% | +15.9% | 2.82% | 12.29倍 | 1.18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 | 383,300円 | +11.1% | +1.9% | 1.83% | 13.69倍 | 1.19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 | 209,200円 | +2.5% | +32.3% | 4.78% | 18.13倍 | 0.82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 | 311,000円 | +1.3% | +2.7% | 1.29% | 13.08倍 | 1.12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