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 |
|---|---|---|---|---|---|---|---|
| 2020/06/17 | 3,140 | 3,150 | 3,105 | 3,110 | -5 | -0.2% | 346,900 |
| 2020/06/16 | 3,100 | 3,125 | 3,075 | 3,115 | +40 | +1.3% | 450,800 |
| 2020/06/15 | 3,075 | 3,150 | 3,075 | 3,075 | -50 | -1.6% | 355,500 |
| 2020/06/12 | 3,140 | 3,155 | 3,110 | 3,125 | -100 | -3.1% | 703,900 |
| 2020/06/11 | 3,230 | 3,240 | 3,200 | 3,225 | -10 | -0.3% | 409,100 |
| 2020/06/10 | 3,280 | 3,280 | 3,190 | 3,235 | -10 | -0.3% | 448,300 |
| 2020/06/09 | 3,220 | 3,280 | 3,210 | 3,245 | +35 | +1.1% | 524,500 |
| 2020/06/08 | 3,245 | 3,245 | 3,160 | 3,210 | +10 | +0.3% | 446,600 |
| 2020/06/05 | 3,245 | 3,260 | 3,200 | 3,200 | -65 | -2% | 399,800 |
| 2020/06/04 | 3,270 | 3,290 | 3,235 | 3,265 | +30 | +0.9% | 420,400 |
| 2020/06/03 | 3,255 | 3,265 | 3,205 | 3,235 | -20 | -0.6% | 379,000 |
| 2020/06/02 | 3,250 | 3,275 | 3,240 | 3,255 | +30 | +0.9% | 393,600 |
| 2020/06/01 | 3,255 | 3,255 | 3,200 | 3,225 | -25 | -0.8% | 370,100 |
| 2020/05/29 | 3,270 | 3,285 | 3,225 | 3,250 | -15 | -0.5% | 770,700 |
| 2020/05/28 | 3,225 | 3,265 | 3,205 | 3,265 | +85 | +2.7% | 702,500 |
| 2020/05/27 | 3,215 | 3,215 | 3,155 | 3,180 | -55 | -1.7% | 576,500 |
| 2020/05/26 | 3,295 | 3,295 | 3,200 | 3,235 | -50 | -1.5% | 482,300 |
| 2020/05/25 | 3,250 | 3,295 | 3,235 | 3,285 | +35 | +1.1% | 297,400 |
| 2020/05/22 | 3,225 | 3,250 | 3,215 | 3,250 | +30 | +0.9% | 353,000 |
| 2020/05/21 | 3,250 | 3,255 | 3,215 | 3,220 | -15 | -0.5% | 334,000 |
| 2020/05/20 | 3,205 | 3,240 | 3,195 | 3,235 | +30 | +0.9% | 266,300 |
| 2020/05/19 | 3,200 | 3,215 | 3,180 | 3,205 | +35 | +1.1% | 417,600 |
| 2020/05/18 | 3,160 | 3,175 | 3,145 | 3,170 | +5 | +0.2% | 252,000 |
| 2020/05/15 | 3,160 | 3,175 | 3,110 | 3,165 | +15 | +0.5% | 445,400 |
| 2020/05/14 | 3,165 | 3,170 | 3,140 | 3,150 | +15 | +0.5% | 314,900 |
| 2020/05/13 | 3,095 | 3,150 | 3,095 | 3,135 | +10 | +0.3% | 285,900 |
| 2020/05/12 | 3,165 | 3,165 | 3,110 | 3,125 | -30 | -1% | 291,300 |
| 2020/05/11 | 3,090 | 3,160 | 3,065 | 3,155 | +75 | +2.4% | 372,800 |
| 2020/05/08 | 2,998 | 3,085 | 2,994 | 3,080 | +104 | +3.5% | 480,200 |
| 2020/05/07 | 3,030 | 3,035 | 2,956 | 2,976 | -94 | -3.1% | 643,800 |
| 2020/05/01 | 3,075 | 3,155 | 3,050 | 3,070 | -25 | -0.8% | 415,000 |
| 2020/04/30 | 3,120 | 3,140 | 3,085 | 3,095 | +15 | +0.5% | 736,900 |
| 2020/04/28 | 3,090 | 3,100 | 3,045 | 3,080 | -35 | -1.1% | 386,000 |
| 2020/04/27 | 3,110 | 3,125 | 3,075 | 3,115 | +35 | +1.1% | 262,600 |
| 2020/04/24 | 3,095 | 3,110 | 3,050 | 3,080 | -10 | -0.3% | 605,900 |
| 2020/04/23 | 3,095 | 3,110 | 3,070 | 3,090 | -35 | -1.1% | 338,900 |
| 2020/04/22 | 3,100 | 3,155 | 3,100 | 3,125 | +35 | +1.1% | 440,700 |
| 2020/04/21 | 3,025 | 3,105 | 3,025 | 3,090 | +35 | +1.1% | 438,200 |
| 2020/04/20 | 3,030 | 3,080 | 3,030 | 3,055 | +10 | +0.3% | 390,600 |
| 2020/04/17 | 3,065 | 3,115 | 3,025 | 3,045 | -60 | -1.9% | 639,400 |
| 2020/04/16 | 3,120 | 3,155 | 3,100 | 3,105 | -65 | -2.1% | 540,300 |
| 2020/04/15 | 3,095 | 3,170 | 3,080 | 3,170 | +100 | +3.3% | 569,800 |
| 2020/04/14 | 3,050 | 3,080 | 3,040 | 3,070 | +15 | +0.5% | 382,500 |
| 2020/04/13 | 3,065 | 3,095 | 3,040 | 3,055 | -30 | -1% | 274,900 |
| 2020/04/10 | 3,060 | 3,095 | 3,005 | 3,085 | ±0 | ±0% | 358,500 |
| 2020/04/09 | 3,150 | 3,185 | 3,060 | 3,085 | -85 | -2.7% | 574,800 |
| 2020/04/08 | 3,100 | 3,190 | 3,090 | 3,170 | +90 | +2.9% | 893,800 |
| 2020/04/07 | 3,045 | 3,115 | 3,015 | 3,080 | +25 | +0.8% | 486,500 |
| 2020/04/06 | 3,020 | 3,095 | 2,985 | 3,055 | +40 | +1.3% | 448,100 |
| 2020/04/03 | 3,015 | 3,095 | 2,999 | 3,015 | +35 | +1.2% | 711,300 |
1251～
1300
件表示中 / 3749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 | 164,400円 | +2.8% | -10.8% | 2.43% | 12.40倍 | 0.70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 | 206,600円 | +6.5% | +12.5% | 2.42% | 16.33倍 | 1.63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 | 311,600円 | +3.9% | +0.2% | 2.86% | 10.48倍 | 1.02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 | 226,900円 | +2.3% | -16.8% | 1.76% | 13.59倍 | 0.83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 | 235,700円 | +8.3% | -6.6% | 2.76% | 10.62倍 | 1.24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
