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 |
|---|---|---|---|---|---|---|---|
| 2020/01/20 | 3,390 | 3,425 | 3,390 | 3,410 | +10 | +0.3% | 137,600 |
| 2020/01/17 | 3,450 | 3,455 | 3,390 | 3,400 | -25 | -0.7% | 249,500 |
| 2020/01/16 | 3,445 | 3,455 | 3,415 | 3,425 | +30 | +0.9% | 415,000 |
| 2020/01/15 | 3,415 | 3,415 | 3,385 | 3,395 | ±0 | ±0% | 253,400 |
| 2020/01/14 | 3,395 | 3,395 | 3,370 | 3,395 | +5 | +0.1% | 237,600 |
| 2020/01/10 | 3,385 | 3,395 | 3,370 | 3,390 | +5 | +0.1% | 241,600 |
| 2020/01/09 | 3,375 | 3,400 | 3,365 | 3,385 | +15 | +0.4% | 270,800 |
| 2020/01/08 | 3,365 | 3,380 | 3,335 | 3,370 | -40 | -1.2% | 364,000 |
| 2020/01/07 | 3,345 | 3,415 | 3,345 | 3,410 | +65 | +1.9% | 353,000 |
| 2020/01/06 | 3,370 | 3,385 | 3,340 | 3,345 | -45 | -1.3% | 380,800 |
| 2019/12/30 | 3,400 | 3,425 | 3,390 | 3,390 | -40 | -1.2% | 215,700 |
| 2019/12/27 | 3,420 | 3,445 | 3,420 | 3,430 | -5 | -0.1% | 220,100 |
| 2019/12/26 | 3,410 | 3,440 | 3,410 | 3,435 | +5 | +0.1% | 200,300 |
| 2019/12/25 | 3,420 | 3,455 | 3,410 | 3,430 | +30 | +0.9% | 268,500 |
| 2019/12/24 | 3,390 | 3,420 | 3,390 | 3,400 | +5 | +0.1% | 172,200 |
| 2019/12/23 | 3,405 | 3,420 | 3,380 | 3,395 | +20 | +0.6% | 262,500 |
| 2019/12/20 | 3,390 | 3,415 | 3,370 | 3,375 | -25 | -0.7% | 537,300 |
| 2019/12/19 | 3,405 | 3,435 | 3,400 | 3,400 | -35 | -1% | 374,000 |
| 2019/12/18 | 3,435 | 3,460 | 3,430 | 3,435 | +15 | +0.4% | 342,900 |
| 2019/12/17 | 3,415 | 3,435 | 3,385 | 3,420 | +10 | +0.3% | 561,200 |
| 2019/12/16 | 3,420 | 3,445 | 3,410 | 3,410 | -15 | -0.4% | 329,200 |
| 2019/12/13 | 3,405 | 3,440 | 3,400 | 3,425 | +35 | +1% | 479,200 |
| 2019/12/12 | 3,380 | 3,395 | 3,365 | 3,390 | +5 | +0.1% | 353,100 |
| 2019/12/11 | 3,430 | 3,440 | 3,385 | 3,385 | -65 | -1.9% | 471,600 |
| 2019/12/10 | 3,450 | 3,480 | 3,450 | 3,450 | -15 | -0.4% | 265,000 |
| 2019/12/09 | 3,465 | 3,475 | 3,445 | 3,465 | +15 | +0.4% | 315,400 |
| 2019/12/06 | 3,450 | 3,475 | 3,430 | 3,450 | -20 | -0.6% | 304,100 |
| 2019/12/05 | 3,490 | 3,500 | 3,445 | 3,470 | -35 | -1% | 308,400 |
| 2019/12/04 | 3,530 | 3,555 | 3,490 | 3,505 | +45 | +1.3% | 481,100 |
| 2019/12/03 | 3,465 | 3,475 | 3,440 | 3,460 | -35 | -1% | 362,700 |
| 2019/12/02 | 3,480 | 3,520 | 3,475 | 3,495 | +10 | +0.3% | 253,300 |
| 2019/11/29 | 3,535 | 3,540 | 3,480 | 3,485 | -40 | -1.1% | 325,500 |
| 2019/11/28 | 3,565 | 3,570 | 3,510 | 3,525 | -50 | -1.4% | 293,700 |
| 2019/11/27 | 3,615 | 3,620 | 3,560 | 3,575 | -20 | -0.6% | 392,000 |
| 2019/11/26 | 3,630 | 3,630 | 3,560 | 3,595 | -20 | -0.6% | 926,700 |
| 2019/11/25 | 3,630 | 3,635 | 3,590 | 3,615 | -5 | -0.1% | 231,900 |
| 2019/11/22 | 3,625 | 3,630 | 3,600 | 3,620 | -10 | -0.3% | 246,800 |
| 2019/11/21 | 3,590 | 3,635 | 3,560 | 3,630 | +45 | +1.3% | 320,600 |
| 2019/11/20 | 3,560 | 3,590 | 3,545 | 3,585 | +20 | +0.6% | 242,000 |
| 2019/11/19 | 3,590 | 3,620 | 3,565 | 3,565 | -15 | -0.4% | 372,600 |
| 2019/11/18 | 3,590 | 3,595 | 3,555 | 3,580 | -5 | -0.1% | 225,100 |
| 2019/11/15 | 3,555 | 3,610 | 3,555 | 3,585 | +15 | +0.4% | 391,300 |
| 2019/11/14 | 3,600 | 3,610 | 3,545 | 3,570 | -15 | -0.4% | 318,000 |
| 2019/11/13 | 3,560 | 3,595 | 3,545 | 3,585 | +5 | +0.1% | 305,100 |
| 2019/11/12 | 3,595 | 3,605 | 3,560 | 3,580 | -5 | -0.1% | 315,000 |
| 2019/11/11 | 3,550 | 3,600 | 3,550 | 3,585 | +30 | +0.8% | 297,800 |
| 2019/11/08 | 3,565 | 3,575 | 3,530 | 3,555 | +5 | +0.1% | 405,500 |
| 2019/11/07 | 3,510 | 3,580 | 3,510 | 3,550 | +85 | +2.5% | 559,200 |
| 2019/11/06 | 3,480 | 3,480 | 3,425 | 3,465 | -25 | -0.7% | 313,900 |
| 2019/11/05 | 3,495 | 3,500 | 3,470 | 3,490 | +30 | +0.9% | 420,300 |
1351～
1400
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
