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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,662 | 1,668.5 | 1,660 | 1,667 | +5.5 | +0.3% | 261,800 |
| 2025/01/20 | 1,656.5 | 1,669 | 1,654 | 1,661.5 | +0.5 | ±0% | 390,600 |
| 2025/01/17 | 1,663 | 1,666 | 1,653 | 1,661 | -2.5 | -0.2% | 440,700 |
| 2025/01/16 | 1,680 | 1,689.5 | 1,663.5 | 1,663.5 | -13 | -0.8% | 427,700 |
| 2025/01/15 | 1,670 | 1,682.5 | 1,668 | 1,676.5 | +9 | +0.5% | 351,300 |
| 2025/01/14 | 1,690 | 1,690 | 1,667 | 1,667.5 | -23.5 | -1.4% | 718,100 |
| 2025/01/10 | 1,700 | 1,713.5 | 1,691 | 1,691 | -13 | -0.8% | 432,900 |
| 2025/01/09 | 1,718.5 | 1,718.5 | 1,696 | 1,704 | -16 | -0.9% | 561,900 |
| 2025/01/08 | 1,734 | 1,734 | 1,717.5 | 1,720 | -14.5 | -0.8% | 450,200 |
| 2025/01/07 | 1,740.5 | 1,742.5 | 1,725 | 1,734.5 | -10 | -0.6% | 450,700 |
| 2025/01/06 | 1,750 | 1,756 | 1,740 | 1,744.5 | -8 | -0.5% | 514,200 |
| 2024/12/30 | 1,754 | 1,765 | 1,747.5 | 1,752.5 | +2.5 | +0.1% | 381,300 |
| 2024/12/27 | 1,735 | 1,750 | 1,732.5 | 1,750 | +22.5 | +1.3% | 581,500 |
| 2024/12/26 | 1,698.5 | 1,728 | 1,698.5 | 1,727.5 | +26.5 | +1.6% | 687,800 |
| 2024/12/25 | 1,703 | 1,703 | 1,685 | 1,701 | -4 | -0.2% | 493,800 |
| 2024/12/24 | 1,699 | 1,707 | 1,696.5 | 1,705 | +8 | +0.5% | 372,700 |
| 2024/12/23 | 1,700 | 1,702 | 1,685 | 1,697 | +3 | +0.2% | 450,400 |
| 2024/12/20 | 1,699 | 1,710 | 1,694 | 1,694 | -0.5 | ±0% | 641,000 |
| 2024/12/19 | 1,691 | 1,705.5 | 1,683.5 | 1,694.5 | -1 | -0.1% | 377,900 |
| 2024/12/18 | 1,700 | 1,703 | 1,688 | 1,695.5 | -0.5 | ±0% | 342,300 |
| 2024/12/17 | 1,694 | 1,710 | 1,694 | 1,696 | -1 | -0.1% | 381,500 |
| 2024/12/16 | 1,724 | 1,726.5 | 1,694.5 | 1,697 | -19.5 | -1.1% | 523,200 |
| 2024/12/13 | 1,709.5 | 1,724.5 | 1,708.5 | 1,716.5 | +3 | +0.2% | 529,200 |
| 2024/12/12 | 1,722 | 1,732 | 1,709.5 | 1,713.5 | +1.5 | +0.1% | 658,300 |
| 2024/12/11 | 1,741 | 1,742.5 | 1,712 | 1,712 | -17.5 | -1% | 420,100 |
| 2024/12/10 | 1,740 | 1,749.5 | 1,727 | 1,729.5 | -1.5 | -0.1% | 437,000 |
| 2024/12/09 | 1,717 | 1,738.5 | 1,716 | 1,731 | +16 | +0.9% | 435,200 |
| 2024/12/06 | 1,717 | 1,725 | 1,711.5 | 1,715 | -0.5 | ±0% | 380,000 |
| 2024/12/05 | 1,723.5 | 1,726 | 1,715 | 1,715.5 | -2 | -0.1% | 307,000 |
| 2024/12/04 | 1,743.5 | 1,748 | 1,716.5 | 1,717.5 | -36 | -2.1% | 512,600 |
| 2024/12/03 | 1,730 | 1,763.5 | 1,730 | 1,753.5 | +21 | +1.2% | 656,100 |
| 2024/12/02 | 1,732 | 1,743 | 1,721.5 | 1,732.5 | -6 | -0.3% | 442,400 |
| 2024/11/29 | 1,729 | 1,747 | 1,729 | 1,738.5 | -1 | -0.1% | 462,600 |
| 2024/11/28 | 1,728 | 1,745 | 1,726 | 1,739.5 | +16 | +0.9% | 301,300 |
| 2024/11/27 | 1,746.5 | 1,752 | 1,722 | 1,723.5 | -31 | -1.8% | 461,900 |
| 2024/11/26 | 1,749 | 1,754.5 | 1,739 | 1,754.5 | +12 | +0.7% | 382,000 |
| 2024/11/25 | 1,746.5 | 1,781.5 | 1,742.5 | 1,742.5 | +9 | +0.5% | 982,800 |
| 2024/11/22 | 1,729 | 1,739.5 | 1,727.5 | 1,733.5 | -6.5 | -0.4% | 341,200 |
| 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 |
51～
100
件表示中 / 3673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 | +15.6% | +30.5% | 2.16% | 9.71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 |
| 京阪ＨＤ | 323,000円 | +3.2% | +13.9% | 1.24% | 12.42倍 | 1.06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 |
| ニッコンＨＤ | 270,000円 | +12.5% | +6.0% | 2.00% | 19.20倍 | 1.34倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 山 九 | 587,000円 | +7.2% | +11.9% | 3.48% | 11.01倍 | 1.08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 |
| 南海電 | 241,400円 | +8.0% | +19.1% | 1.66% | 12.96倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
