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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 256 | 257 | 255 | 257 | +2 | +0.8% | 318,000 |
| 2010/06/15 | 254 | 256 | 254 | 255 | ±0 | ±0% | 610,000 |
| 2010/06/14 | 254 | 256 | 254 | 255 | +3 | +1.2% | 418,000 |
| 2010/06/11 | 253 | 254 | 251 | 252 | +1 | +0.4% | 1,438,000 |
| 2010/06/10 | 249 | 252 | 249 | 251 | +1 | +0.4% | 584,000 |
| 2010/06/09 | 249 | 250 | 248 | 250 | ±0 | ±0% | 781,000 |
| 2010/06/08 | 246 | 250 | 246 | 250 | +4 | +1.6% | 778,000 |
| 2010/06/07 | 251 | 252 | 246 | 246 | -7 | -2.8% | 1,122,000 |
| 2010/06/04 | 250 | 253 | 249 | 253 | +4 | +1.6% | 908,000 |
| 2010/06/03 | 248 | 250 | 248 | 249 | +1 | +0.4% | 647,000 |
| 2010/06/02 | 247 | 249 | 246 | 248 | +1 | +0.4% | 1,395,000 |
| 2010/06/01 | 248 | 248 | 247 | 247 | -2 | -0.8% | 623,000 |
| 2010/05/31 | 247 | 249 | 247 | 249 | +2 | +0.8% | 746,000 |
| 2010/05/28 | 249 | 249 | 247 | 247 | ±0 | ±0% | 907,000 |
| 2010/05/27 | 248 | 249 | 247 | 247 | -2 | -0.8% | 831,000 |
| 2010/05/26 | 248 | 250 | 248 | 249 | +1 | +0.4% | 755,000 |
| 2010/05/25 | 249 | 250 | 248 | 248 | -1 | -0.4% | 1,040,000 |
| 2010/05/24 | 251 | 251 | 248 | 249 | -2 | -0.8% | 871,000 |
| 2010/05/21 | 253 | 254 | 250 | 251 | -4 | -1.6% | 1,129,000 |
| 2010/05/20 | 254 | 255 | 254 | 255 | ±0 | ±0% | 485,000 |
| 2010/05/19 | 256 | 256 | 254 | 255 | -1 | -0.4% | 540,000 |
| 2010/05/18 | 256 | 257 | 255 | 256 | -1 | -0.4% | 564,000 |
| 2010/05/17 | 257 | 258 | 256 | 257 | -2 | -0.8% | 715,000 |
| 2010/05/14 | 256 | 260 | 255 | 259 | +2 | +0.8% | 975,000 |
| 2010/05/13 | 257 | 258 | 256 | 257 | +1 | +0.4% | 617,000 |
| 2010/05/12 | 255 | 256 | 253 | 256 | +2 | +0.8% | 607,000 |
| 2010/05/11 | 257 | 257 | 253 | 254 | -3 | -1.2% | 1,103,000 |
| 2010/05/10 | 252 | 257 | 252 | 257 | +6 | +2.4% | 1,479,000 |
| 2010/05/07 | 251 | 255 | 251 | 251 | -7 | -2.7% | 1,579,000 |
| 2010/05/06 | 261 | 261 | 258 | 258 | -4 | -1.5% | 1,434,000 |
| 2010/04/30 | 262 | 264 | 262 | 262 | +1 | +0.4% | 615,000 |
| 2010/04/28 | 264 | 264 | 261 | 261 | -4 | -1.5% | 1,401,000 |
| 2010/04/27 | 266 | 266 | 264 | 265 | -2 | -0.7% | 536,000 |
| 2010/04/26 | 266 | 268 | 266 | 267 | +2 | +0.8% | 847,000 |
| 2010/04/23 | 265 | 266 | 264 | 265 | +1 | +0.4% | 447,000 |
| 2010/04/22 | 267 | 267 | 264 | 264 | -3 | -1.1% | 610,000 |
| 2010/04/21 | 266 | 267 | 265 | 267 | +2 | +0.8% | 966,000 |
| 2010/04/20 | 264 | 265 | 264 | 265 | +2 | +0.8% | 491,000 |
| 2010/04/19 | 264 | 265 | 263 | 263 | -1 | -0.4% | 441,000 |
| 2010/04/16 | 265 | 265 | 264 | 264 | -1 | -0.4% | 674,000 |
| 2010/04/15 | 265 | 266 | 265 | 265 | ±0 | ±0% | 389,000 |
| 2010/04/14 | 266 | 267 | 265 | 265 | -1 | -0.4% | 640,000 |
| 2010/04/13 | 266 | 266 | 265 | 266 | ±0 | ±0% | 441,000 |
| 2010/04/12 | 266 | 267 | 265 | 266 | ±0 | ±0% | 722,000 |
| 2010/04/09 | 267 | 267 | 265 | 266 | -1 | -0.4% | 1,427,000 |
| 2010/04/08 | 268 | 268 | 266 | 267 | -1 | -0.4% | 1,114,000 |
| 2010/04/07 | 267 | 269 | 266 | 268 | +1 | +0.4% | 1,199,000 |
| 2010/04/06 | 265 | 267 | 265 | 267 | +2 | +0.8% | 604,000 |
| 2010/04/05 | 267 | 267 | 265 | 265 | -2 | -0.7% | 652,000 |
| 2010/04/02 | 267 | 267 | 266 | 267 | -1 | -0.4% | 594,000 |
3401～
3450
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 | 330,000円 | +8.8% | +28.6% | 2.82% | 12.74倍 | 1.22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 | 379,700円 | +16.4% | +91.5% | 1.38% | 17.24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 | 326,400円 | +15.0% | +49.1% | 1.07% | 14.29倍 | 1.24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
