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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,733 | 1,748 | 1,729 | 1,740 | -0.5 | ±0% | 355,300 |
| 2024/11/20 | 1,780 | 1,784 | 1,733 | 1,740.5 | -36 | -2% | 713,900 |
| 2024/11/19 | 1,775.5 | 1,788 | 1,770.5 | 1,776.5 | -8 | -0.4% | 603,200 |
| 2024/11/18 | 1,801 | 1,808 | 1,781.5 | 1,784.5 | -9 | -0.5% | 650,200 |
| 2024/11/15 | 1,805 | 1,832.5 | 1,793.5 | 1,793.5 | +6 | +0.3% | 893,300 |
| 2024/11/14 | 1,793 | 1,806.5 | 1,787.5 | 1,787.5 | -12 | -0.7% | 717,000 |
| 2024/11/13 | 1,788 | 1,815 | 1,786 | 1,799.5 | +11.5 | +0.6% | 972,900 |
| 2024/11/12 | 1,762.5 | 1,792.5 | 1,762 | 1,788 | +18 | +1% | 937,600 |
| 2024/11/11 | 1,730 | 1,780.5 | 1,729 | 1,770 | +41 | +2.4% | 1,121,500 |
| 2024/11/08 | 1,720 | 1,751 | 1,717.5 | 1,729 | +14 | +0.8% | 1,304,200 |
| 2024/11/07 | 1,684 | 1,719 | 1,680.5 | 1,715 | +51.5 | +3.1% | 1,002,400 |
| 2024/11/06 | 1,689.5 | 1,692 | 1,663.5 | 1,663.5 | -27 | -1.6% | 858,800 |
| 2024/11/05 | 1,681 | 1,691.5 | 1,672 | 1,690.5 | +20 | +1.2% | 446,600 |
| 2024/11/01 | 1,678.5 | 1,685.5 | 1,667.5 | 1,670.5 | -20.5 | -1.2% | 401,100 |
| 2024/10/31 | 1,682.5 | 1,691 | 1,677.5 | 1,691 | +7 | +0.4% | 493,400 |
| 2024/10/30 | 1,684 | 1,691 | 1,673.5 | 1,684 | -1.5 | -0.1% | 1,494,200 |
| 2024/10/29 | 1,674 | 1,690.5 | 1,672 | 1,685.5 | +9 | +0.5% | 340,600 |
| 2024/10/28 | 1,656 | 1,684 | 1,655.5 | 1,676.5 | +21 | +1.3% | 420,900 |
| 2024/10/25 | 1,660.5 | 1,663.5 | 1,642 | 1,655.5 | -6 | -0.4% | 679,200 |
| 2024/10/24 | 1,671.5 | 1,672.5 | 1,660.5 | 1,661.5 | -14 | -0.8% | 548,100 |
| 2024/10/23 | 1,689 | 1,700 | 1,673 | 1,675.5 | -8.5 | -0.5% | 448,800 |
| 2024/10/22 | 1,700 | 1,705.5 | 1,681 | 1,684 | -20 | -1.2% | 537,600 |
| 2024/10/21 | 1,694 | 1,705 | 1,687.5 | 1,704 | +10.5 | +0.6% | 481,100 |
| 2024/10/18 | 1,703.5 | 1,706 | 1,689 | 1,693.5 | -1.5 | -0.1% | 391,300 |
| 2024/10/17 | 1,711 | 1,711 | 1,694 | 1,695 | -7 | -0.4% | 470,700 |
| 2024/10/16 | 1,710 | 1,724 | 1,701 | 1,702 | -12.5 | -0.7% | 439,400 |
| 2024/10/15 | 1,704.5 | 1,715 | 1,691 | 1,714.5 | +19.5 | +1.2% | 611,300 |
| 2024/10/11 | 1,719 | 1,726 | 1,692 | 1,695 | -37 | -2.1% | 995,700 |
| 2024/10/10 | 1,747 | 1,755 | 1,730.5 | 1,732 | -4 | -0.2% | 284,900 |
| 2024/10/09 | 1,732 | 1,746 | 1,727 | 1,736 | +1.5 | +0.1% | 375,400 |
| 2024/10/08 | 1,746.5 | 1,749 | 1,730 | 1,734.5 | -20 | -1.1% | 376,300 |
| 2024/10/07 | 1,757 | 1,766.5 | 1,752 | 1,754.5 | -2.5 | -0.1% | 448,400 |
| 2024/10/04 | 1,737 | 1,757.5 | 1,728.5 | 1,757 | +27 | +1.6% | 483,300 |
| 2024/10/03 | 1,733 | 1,742.5 | 1,728 | 1,730 | +14.5 | +0.8% | 647,900 |
| 2024/10/02 | 1,730 | 1,748.5 | 1,707 | 1,715.5 | -20.5 | -1.2% | 722,000 |
| 2024/10/01 | 1,749 | 1,750 | 1,731 | 1,736 | -5 | -0.3% | 446,500 |
| 2024/09/30 | 1,733.5 | 1,758 | 1,725 | 1,741 | -20 | -1.1% | 644,100 |
| 2024/09/27 | 1,760 | 1,780.5 | 1,744 | 1,761 | +18 | +1% | 3,419,200 |
| 2024/09/26 | 1,739.5 | 1,745 | 1,719.5 | 1,743 | +8 | +0.5% | 3,392,600 |
| 2024/09/25 | 1,706 | 1,737.5 | 1,694.5 | 1,735 | +28 | +1.6% | 2,237,700 |
| 2024/09/24 | 1,723 | 1,724.5 | 1,701.5 | 1,707 | -13.5 | -0.8% | 2,269,700 |
| 2024/09/20 | 1,727 | 1,738 | 1,714 | 1,720.5 | -2.5 | -0.1% | 1,679,400 |
| 2024/09/19 | 1,713.5 | 1,731.5 | 1,709.5 | 1,723 | +22.5 | +1.3% | 1,766,200 |
| 2024/09/18 | 1,715 | 1,723.5 | 1,684 | 1,700.5 | -14.5 | -0.8% | 850,000 |
| 2024/09/17 | 1,708 | 1,725.5 | 1,697 | 1,715 | +10 | +0.6% | 1,014,900 |
| 2024/09/13 | 1,712.5 | 1,716.5 | 1,699.5 | 1,705 | -15 | -0.9% | 767,000 |
| 2024/09/12 | 1,705 | 1,731 | 1,705 | 1,720 | +31.5 | +1.9% | 816,800 |
| 2024/09/11 | 1,718 | 1,723 | 1,673.5 | 1,688.5 | -39 | -2.3% | 933,200 |
| 2024/09/10 | 1,712 | 1,739.5 | 1,711.5 | 1,727.5 | +17.5 | +1% | 562,800 |
| 2024/09/09 | 1,699 | 1,721 | 1,698 | 1,710 | -7 | -0.4% | 587,600 |
1～
50
件表示中 / 3585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 | 173,300円 | +14.1% | +22.5% | 1.73% | 11.71倍 | 0.75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 |
| セイノーＨＤ | 247,600円 | +13.8% | +38.5% | 4.04% | 21.15倍 | 0.98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 | 358,900円 | +3.2% | +13.9% | 1.11% | 14.12倍 | 1.21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 |
| 京 急 | 121,900円 | +8.0% | +9.9% | 1.48% | 15.56倍 | 0.92倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
| 山 九 | 525,300円 | +5.8% | +7.8% | 3.88% | 10.34倍 | 0.98倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム
