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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 2,114 | 2,124 | 2,090 | 2,108 | +20 | +1% | 688,800 |
| 2022/02/25 | 2,096 | 2,121 | 2,079 | 2,088 | +11 | +0.5% | 673,400 |
| 2022/02/24 | 2,138 | 2,147 | 2,056 | 2,077 | -60 | -2.8% | 1,605,000 |
| 2022/02/22 | 2,103 | 2,158 | 2,102 | 2,137 | +7 | +0.3% | 1,026,600 |
| 2022/02/21 | 2,151 | 2,153 | 2,111 | 2,130 | -37 | -1.7% | 631,700 |
| 2022/02/18 | 2,144 | 2,180 | 2,141 | 2,167 | -15 | -0.7% | 1,111,000 |
| 2022/02/17 | 2,085 | 2,192 | 2,072 | 2,182 | +131 | +6.4% | 2,340,500 |
| 2022/02/16 | 2,060 | 2,069 | 2,046 | 2,051 | +18 | +0.9% | 573,800 |
| 2022/02/15 | 2,025 | 2,047 | 2,008 | 2,033 | +8 | +0.4% | 566,600 |
| 2022/02/14 | 2,000 | 2,039 | 1,990 | 2,025 | +2 | +0.1% | 615,700 |
| 2022/02/10 | 1,999 | 2,035 | 1,997 | 2,023 | +37 | +1.9% | 855,700 |
| 2022/02/09 | 2,027 | 2,048 | 1,979 | 1,986 | -32 | -1.6% | 1,356,700 |
| 2022/02/08 | 1,900 | 2,027 | 1,896 | 2,018 | +189 | +10.3% | 2,439,600 |
| 2022/02/07 | 1,839 | 1,845 | 1,822 | 1,829 | -21 | -1.1% | 568,200 |
| 2022/02/04 | 1,802 | 1,851 | 1,788 | 1,850 | +49 | +2.7% | 732,000 |
| 2022/02/03 | 1,833 | 1,838 | 1,785 | 1,801 | -32 | -1.7% | 855,500 |
| 2022/02/02 | 1,812 | 1,849 | 1,805 | 1,833 | +25 | +1.4% | 760,700 |
| 2022/02/01 | 1,807 | 1,823 | 1,791 | 1,808 | +1 | +0.1% | 607,200 |
| 2022/01/31 | 1,803 | 1,817 | 1,792 | 1,807 | -6 | -0.3% | 601,400 |
| 2022/01/28 | 1,800 | 1,826 | 1,799 | 1,813 | +28 | +1.6% | 529,100 |
| 2022/01/27 | 1,805 | 1,811 | 1,762 | 1,785 | -17 | -0.9% | 618,900 |
| 2022/01/26 | 1,852 | 1,860 | 1,796 | 1,802 | -37 | -2% | 772,600 |
| 2022/01/25 | 1,832 | 1,847 | 1,810 | 1,839 | -2 | -0.1% | 769,400 |
| 2022/01/24 | 1,863 | 1,867 | 1,821 | 1,841 | -25 | -1.3% | 508,600 |
| 2022/01/21 | 1,815 | 1,868 | 1,814 | 1,866 | +33 | +1.8% | 844,900 |
| 2022/01/20 | 1,789 | 1,846 | 1,788 | 1,833 | +25 | +1.4% | 632,600 |
| 2022/01/19 | 1,811 | 1,844 | 1,803 | 1,808 | -32 | -1.7% | 619,100 |
| 2022/01/18 | 1,858 | 1,861 | 1,828 | 1,840 | -15 | -0.8% | 531,000 |
| 2022/01/17 | 1,837 | 1,864 | 1,832 | 1,855 | +24 | +1.3% | 647,600 |
| 2022/01/14 | 1,815 | 1,833 | 1,800 | 1,831 | +17 | +0.9% | 681,500 |
| 2022/01/13 | 1,837 | 1,840 | 1,811 | 1,814 | -28 | -1.5% | 455,500 |
| 2022/01/12 | 1,833 | 1,854 | 1,830 | 1,842 | +12 | +0.7% | 648,600 |
| 2022/01/11 | 1,813 | 1,835 | 1,796 | 1,830 | +22 | +1.2% | 550,700 |
| 2022/01/07 | 1,833 | 1,833 | 1,794 | 1,808 | -16 | -0.9% | 622,500 |
| 2022/01/06 | 1,826 | 1,838 | 1,805 | 1,824 | -20 | -1.1% | 960,900 |
| 2022/01/05 | 1,800 | 1,845 | 1,790 | 1,844 | +55 | +3.1% | 1,004,900 |
| 2022/01/04 | 1,783 | 1,793 | 1,745 | 1,789 | +39 | +2.2% | 641,800 |
| 2021/12/30 | 1,747 | 1,765 | 1,735 | 1,750 | -17 | -1% | 354,100 |
| 2021/12/29 | 1,740 | 1,768 | 1,737 | 1,767 | +41 | +2.4% | 508,700 |
| 2021/12/28 | 1,740 | 1,750 | 1,718 | 1,726 | -7 | -0.4% | 610,400 |
| 2021/12/27 | 1,740 | 1,743 | 1,722 | 1,733 | -6 | -0.3% | 466,500 |
| 2021/12/24 | 1,763 | 1,773 | 1,735 | 1,739 | -16 | -0.9% | 465,900 |
| 2021/12/23 | 1,762 | 1,768 | 1,740 | 1,755 | -9 | -0.5% | 518,700 |
| 2021/12/22 | 1,765 | 1,784 | 1,757 | 1,764 | +15 | +0.9% | 659,000 |
| 2021/12/21 | 1,736 | 1,758 | 1,727 | 1,749 | +43 | +2.5% | 698,500 |
| 2021/12/20 | 1,712 | 1,730 | 1,704 | 1,706 | -25 | -1.4% | 576,600 |
| 2021/12/17 | 1,746 | 1,749 | 1,720 | 1,731 | -10 | -0.6% | 658,400 |
| 2021/12/16 | 1,723 | 1,744 | 1,720 | 1,741 | +25 | +1.5% | 527,200 |
| 2021/12/15 | 1,683 | 1,722 | 1,679 | 1,716 | +19 | +1.1% | 523,500 |
| 2021/12/14 | 1,701 | 1,709 | 1,669 | 1,697 | -26 | -1.5% | 892,100 |
851～
900
件表示中 / 3764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 | 167,800円 | +2.8% | -10.8% | 2.38% | 12.65倍 | 0.71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 |
| センコーＧＨＤ | 201,700円 | +6.5% | +12.5% | 2.48% | 15.97倍 | 1.59倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 京阪ＨＤ | 330,800円 | +3.9% | +0.2% | 2.69% | 11.13倍 | 1.08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 |
| 南海電 | 258,700円 | +4.0% | -5.5% | 1.93% | 13.12倍 | 0.91倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 相鉄ＨＤ | 256,400円 | +8.3% | -6.6% | 2.54% | 11.56倍 | 1.35倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
市場注目の銘柄
チャート関連のコラム
