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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,055 | 2,062 | 2,043 | 2,062 | +5 | +0.2% | 213,400 |
2023/02/24 | 2,040 | 2,060 | 2,030 | 2,057 | +30 | +1.5% | 316,300 |
2023/02/22 | 2,029 | 2,041 | 2,022 | 2,027 | -12 | -0.6% | 388,800 |
2023/02/21 | 2,071 | 2,072 | 2,037 | 2,039 | -38 | -1.8% | 578,500 |
2023/02/20 | 2,071 | 2,093 | 2,067 | 2,077 | +8 | +0.4% | 275,100 |
2023/02/17 | 2,097 | 2,097 | 2,063 | 2,069 | -28 | -1.3% | 494,300 |
2023/02/16 | 2,096 | 2,108 | 2,093 | 2,097 | +1 | ±0% | 281,800 |
2023/02/15 | 2,092 | 2,102 | 2,089 | 2,096 | -6 | -0.3% | 252,900 |
2023/02/14 | 2,103 | 2,111 | 2,087 | 2,102 | +12 | +0.6% | 262,700 |
2023/02/13 | 2,071 | 2,094 | 2,054 | 2,090 | +30 | +1.5% | 547,600 |
2023/02/10 | 2,062 | 2,084 | 2,056 | 2,060 | -19 | -0.9% | 512,800 |
2023/02/09 | 2,102 | 2,102 | 2,069 | 2,079 | -28 | -1.3% | 367,400 |
2023/02/08 | 2,074 | 2,107 | 2,074 | 2,107 | +38 | +1.8% | 309,700 |
2023/02/07 | 2,087 | 2,094 | 2,068 | 2,069 | -20 | -1% | 397,600 |
2023/02/06 | 2,085 | 2,095 | 2,074 | 2,089 | +25 | +1.2% | 395,900 |
2023/02/03 | 2,070 | 2,072 | 2,052 | 2,064 | -27 | -1.3% | 571,200 |
2023/02/02 | 2,117 | 2,132 | 2,090 | 2,091 | -26 | -1.2% | 424,900 |
2023/02/01 | 2,149 | 2,156 | 2,114 | 2,117 | -28 | -1.3% | 284,400 |
2023/01/31 | 2,140 | 2,152 | 2,133 | 2,145 | +19 | +0.9% | 308,900 |
2023/01/30 | 2,133 | 2,148 | 2,117 | 2,126 | -6 | -0.3% | 491,700 |
2023/01/27 | 2,142 | 2,150 | 2,125 | 2,132 | -12 | -0.6% | 252,100 |
2023/01/26 | 2,153 | 2,158 | 2,140 | 2,144 | -8 | -0.4% | 185,700 |
2023/01/25 | 2,164 | 2,175 | 2,150 | 2,152 | -3 | -0.1% | 225,500 |
2023/01/24 | 2,130 | 2,156 | 2,117 | 2,155 | +31 | +1.5% | 396,900 |
2023/01/23 | 2,119 | 2,134 | 2,109 | 2,124 | +5 | +0.2% | 249,400 |
2023/01/20 | 2,103 | 2,122 | 2,093 | 2,119 | +22 | +1% | 245,900 |
2023/01/19 | 2,099 | 2,122 | 2,094 | 2,097 | -5 | -0.2% | 252,200 |
2023/01/18 | 2,072 | 2,121 | 2,064 | 2,102 | +35 | +1.7% | 346,800 |
2023/01/17 | 2,100 | 2,105 | 2,067 | 2,067 | -30 | -1.4% | 435,200 |
2023/01/16 | 2,109 | 2,114 | 2,093 | 2,097 | -23 | -1.1% | 315,300 |
2023/01/13 | 2,109 | 2,126 | 2,106 | 2,120 | +19 | +0.9% | 303,300 |
2023/01/12 | 2,115 | 2,115 | 2,091 | 2,101 | -23 | -1.1% | 460,000 |
2023/01/11 | 2,123 | 2,133 | 2,116 | 2,124 | +5 | +0.2% | 333,200 |
2023/01/10 | 2,125 | 2,143 | 2,119 | 2,119 | -6 | -0.3% | 308,600 |
2023/01/06 | 2,141 | 2,143 | 2,114 | 2,125 | -11 | -0.5% | 251,300 |
2023/01/05 | 2,133 | 2,143 | 2,119 | 2,136 | -10 | -0.5% | 316,200 |
2023/01/04 | 2,171 | 2,177 | 2,144 | 2,146 | -33 | -1.5% | 339,000 |
2022/12/30 | 2,175 | 2,191 | 2,174 | 2,179 | -6 | -0.3% | 238,400 |
2022/12/29 | 2,202 | 2,207 | 2,183 | 2,185 | -24 | -1.1% | 234,100 |
2022/12/28 | 2,233 | 2,235 | 2,195 | 2,209 | -26 | -1.2% | 293,100 |
2022/12/27 | 2,199 | 2,242 | 2,196 | 2,235 | +46 | +2.1% | 315,400 |
2022/12/26 | 2,196 | 2,197 | 2,180 | 2,189 | +4 | +0.2% | 189,100 |
2022/12/23 | 2,171 | 2,195 | 2,171 | 2,185 | ±0 | ±0% | 152,000 |
2022/12/22 | 2,170 | 2,194 | 2,155 | 2,185 | +3 | +0.1% | 276,800 |
2022/12/21 | 2,165 | 2,188 | 2,128 | 2,182 | ±0 | ±0% | 474,500 |
2022/12/20 | 2,234 | 2,240 | 2,160 | 2,182 | -37 | -1.7% | 439,300 |
2022/12/19 | 2,209 | 2,229 | 2,209 | 2,219 | -14 | -0.6% | 304,200 |
2022/12/16 | 2,225 | 2,234 | 2,209 | 2,233 | +9 | +0.4% | 517,500 |
2022/12/15 | 2,206 | 2,240 | 2,205 | 2,224 | +28 | +1.3% | 379,600 |
2022/12/14 | 2,200 | 2,203 | 2,183 | 2,196 | -7 | -0.3% | 292,300 |
301~
350
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