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 |
|---|---|---|---|---|---|---|---|
| 2016/02/23 | 554 | 555 | 541 | 546 | -8 | -1.4% | 2,069,000 |
| 2016/02/22 | 539 | 556 | 539 | 554 | +12 | +2.2% | 2,817,000 |
| 2016/02/19 | 532 | 543 | 531 | 542 | +5 | +0.9% | 2,120,000 |
| 2016/02/18 | 558 | 558 | 534 | 537 | -13 | -2.4% | 4,016,000 |
| 2016/02/17 | 550 | 551 | 540 | 550 | -1 | -0.2% | 3,207,000 |
| 2016/02/16 | 555 | 558 | 547 | 551 | -11 | -2% | 3,211,000 |
| 2016/02/15 | 549 | 565 | 540 | 562 | +43 | +8.3% | 5,353,000 |
| 2016/02/12 | 522 | 534 | 515 | 519 | -19 | -3.5% | 5,189,000 |
| 2016/02/10 | 552 | 554 | 532 | 538 | -14 | -2.5% | 3,942,000 |
| 2016/02/09 | 548 | 555 | 544 | 552 | -3 | -0.5% | 3,579,000 |
| 2016/02/08 | 532 | 556 | 532 | 555 | +14 | +2.6% | 1,835,000 |
| 2016/02/05 | 535 | 544 | 535 | 541 | ±0 | ±0% | 2,319,000 |
| 2016/02/04 | 543 | 548 | 537 | 541 | -12 | -2.2% | 2,763,000 |
| 2016/02/03 | 550 | 557 | 545 | 553 | -5 | -0.9% | 3,554,000 |
| 2016/02/02 | 548 | 558 | 546 | 558 | +11 | +2% | 3,452,000 |
| 2016/02/01 | 550 | 550 | 540 | 547 | +1 | +0.2% | 4,139,000 |
| 2016/01/29 | 525 | 547 | 524 | 546 | +21 | +4% | 5,440,000 |
| 2016/01/28 | 520 | 529 | 518 | 525 | +6 | +1.2% | 3,663,000 |
| 2016/01/27 | 512 | 520 | 510 | 519 | +12 | +2.4% | 3,418,000 |
| 2016/01/26 | 505 | 512 | 502 | 507 | -1 | -0.2% | 3,979,000 |
| 2016/01/25 | 500 | 509 | 495 | 508 | +12 | +2.4% | 3,114,000 |
| 2016/01/22 | 488 | 498 | 481 | 496 | +21 | +4.4% | 2,876,000 |
| 2016/01/21 | 486 | 492 | 473 | 475 | -10 | -2.1% | 3,746,000 |
| 2016/01/20 | 500 | 503 | 484 | 485 | -19 | -3.8% | 3,669,000 |
| 2016/01/19 | 501 | 507 | 499 | 504 | +1 | +0.2% | 2,819,000 |
| 2016/01/18 | 493 | 505 | 491 | 503 | +4 | +0.8% | 3,309,000 |
| 2016/01/15 | 495 | 501 | 495 | 499 | +9 | +1.8% | 2,703,000 |
| 2016/01/14 | 489 | 492 | 483 | 490 | -7 | -1.4% | 2,740,000 |
| 2016/01/13 | 494 | 498 | 491 | 497 | +9 | +1.8% | 2,275,000 |
| 2016/01/12 | 492 | 496 | 488 | 488 | -5 | -1% | 2,920,000 |
| 2016/01/08 | 494 | 501 | 492 | 493 | -2 | -0.4% | 2,844,000 |
| 2016/01/07 | 501 | 508 | 494 | 495 | -5 | -1% | 3,476,000 |
| 2016/01/06 | 500 | 507 | 495 | 500 | +3 | +0.6% | 2,877,000 |
| 2016/01/05 | 490 | 500 | 489 | 497 | +7 | +1.4% | 2,385,000 |
| 2016/01/04 | 499 | 501 | 490 | 490 | -15 | -3% | 2,287,000 |
| 2015/12/30 | 502 | 505 | 498 | 505 | +3 | +0.6% | 1,643,000 |
| 2015/12/29 | 494 | 502 | 494 | 502 | +5 | +1% | 1,886,000 |
| 2015/12/28 | 490 | 497 | 488 | 497 | +10 | +2.1% | 1,430,000 |
| 2015/12/25 | 492 | 493 | 485 | 487 | -2 | -0.4% | 945,000 |
| 2015/12/24 | 491 | 492 | 488 | 489 | -3 | -0.6% | 1,119,000 |
| 2015/12/22 | 482 | 494 | 482 | 492 | +10 | +2.1% | 2,250,000 |
| 2015/12/21 | 478 | 482 | 472 | 482 | ±0 | ±0% | 2,089,000 |
| 2015/12/18 | 488 | 495 | 481 | 482 | -8 | -1.6% | 2,963,000 |
| 2015/12/17 | 487 | 492 | 482 | 490 | +10 | +2.1% | 2,318,000 |
| 2015/12/16 | 478 | 480 | 474 | 480 | +8 | +1.7% | 1,510,000 |
| 2015/12/15 | 482 | 482 | 471 | 472 | -9 | -1.9% | 2,002,000 |
| 2015/12/14 | 472 | 481 | 471 | 481 | +1 | +0.2% | 1,783,000 |
| 2015/12/11 | 476 | 481 | 476 | 480 | +4 | +0.8% | 2,287,000 |
| 2015/12/10 | 477 | 478 | 474 | 476 | -3 | -0.6% | 2,111,000 |
| 2015/12/09 | 481 | 485 | 477 | 479 | -4 | -0.8% | 2,041,000 |
2301～
2350
件表示中 / 3746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 | 162,800円 | +2.8% | -10.8% | 2.46% | 12.28倍 | 0.69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 | 200,800円 | +6.5% | +12.5% | 2.49% | 15.87倍 | 1.58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 | 311,100円 | +3.9% | +0.2% | 2.86% | 10.46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 | 220,200円 | +2.3% | -16.8% | 1.82% | 13.19倍 | 0.80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 | 231,700円 | +8.3% | -6.6% | 2.81% | 10.44倍 | 1.22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
