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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 2,210 | 2,233.5 | 2,207 | 2,209.5 | -16 | -0.7% | 2,192,100 |
| 2024/03/22 | 2,220.5 | 2,231.5 | 2,205 | 2,225.5 | +12.5 | +0.6% | 789,300 |
| 2024/03/21 | 2,233 | 2,237.5 | 2,202 | 2,213 | -11.5 | -0.5% | 1,179,300 |
| 2024/03/19 | 2,200.5 | 2,224.5 | 2,190 | 2,224.5 | +24 | +1.1% | 777,400 |
| 2024/03/18 | 2,198 | 2,215 | 2,190 | 2,200.5 | +21 | +1% | 598,500 |
| 2024/03/15 | 2,156 | 2,188 | 2,152.5 | 2,179.5 | +20 | +0.9% | 647,000 |
| 2024/03/14 | 2,122 | 2,163.5 | 2,122 | 2,159.5 | +32.5 | +1.5% | 839,600 |
| 2024/03/13 | 2,125.5 | 2,136.5 | 2,110.5 | 2,127 | +4.5 | +0.2% | 574,600 |
| 2024/03/12 | 2,123.5 | 2,127 | 2,085 | 2,122.5 | -6 | -0.3% | 765,600 |
| 2024/03/11 | 2,131 | 2,143.5 | 2,107.5 | 2,128.5 | -5 | -0.2% | 657,200 |
| 2024/03/08 | 2,130 | 2,137 | 2,109 | 2,133.5 | -13.5 | -0.6% | 907,000 |
| 2024/03/07 | 2,121 | 2,148 | 2,115 | 2,147 | +20 | +0.9% | 765,200 |
| 2024/03/06 | 2,127.5 | 2,138 | 2,117 | 2,127 | -0.5 | ±0% | 515,400 |
| 2024/03/05 | 2,120 | 2,135.5 | 2,100.5 | 2,127.5 | ±0 | ±0% | 510,600 |
| 2024/03/04 | 2,136 | 2,141 | 2,116 | 2,127.5 | -11.5 | -0.5% | 542,600 |
| 2024/03/01 | 2,135 | 2,145.5 | 2,122 | 2,139 | +0.5 | ±0% | 399,900 |
| 2024/02/29 | 2,160.5 | 2,162 | 2,125 | 2,138.5 | +13.5 | +0.6% | 742,900 |
| 2024/02/28 | 2,100 | 2,136.5 | 2,091.5 | 2,125 | +24 | +1.1% | 434,600 |
| 2024/02/27 | 2,100 | 2,114.5 | 2,071.5 | 2,101 | -19.5 | -0.9% | 823,600 |
| 2024/02/26 | 2,120 | 2,137 | 2,114 | 2,120.5 | +5 | +0.2% | 369,000 |
| 2024/02/22 | 2,122 | 2,130.5 | 2,113 | 2,115.5 | -5 | -0.2% | 489,100 |
| 2024/02/21 | 2,133 | 2,136 | 2,112.5 | 2,120.5 | -12 | -0.6% | 481,500 |
| 2024/02/20 | 2,181 | 2,183.5 | 2,132.5 | 2,132.5 | -50 | -2.3% | 756,600 |
| 2024/02/19 | 2,164 | 2,187.5 | 2,162.5 | 2,182.5 | +23.5 | +1.1% | 407,500 |
| 2024/02/16 | 2,156 | 2,178 | 2,151 | 2,159 | +5.5 | +0.3% | 522,700 |
| 2024/02/15 | 2,200 | 2,200 | 2,150 | 2,153.5 | -43 | -2% | 548,400 |
| 2024/02/14 | 2,249 | 2,254.5 | 2,185.5 | 2,196.5 | -30 | -1.3% | 747,800 |
| 2024/02/13 | 2,220 | 2,234.5 | 2,200.5 | 2,226.5 | +11.5 | +0.5% | 443,400 |
| 2024/02/09 | 2,210 | 2,232.5 | 2,203 | 2,215 | -17 | -0.8% | 416,100 |
| 2024/02/08 | 2,250 | 2,250 | 2,217 | 2,232 | -30 | -1.3% | 433,000 |
| 2024/02/07 | 2,289 | 2,289 | 2,259 | 2,262 | -32 | -1.4% | 445,300 |
| 2024/02/06 | 2,277 | 2,314.5 | 2,274.5 | 2,294 | +8.5 | +0.4% | 361,900 |
| 2024/02/05 | 2,297.5 | 2,303.5 | 2,281 | 2,285.5 | -0.5 | ±0% | 271,200 |
| 2024/02/02 | 2,278 | 2,305 | 2,271.5 | 2,286 | +17 | +0.7% | 393,400 |
| 2024/02/01 | 2,288.5 | 2,295 | 2,255.5 | 2,269 | -9.5 | -0.4% | 367,500 |
| 2024/01/31 | 2,251 | 2,281 | 2,244.5 | 2,278.5 | +14.5 | +0.6% | 317,100 |
| 2024/01/30 | 2,287.5 | 2,290.5 | 2,262.5 | 2,264 | -14 | -0.6% | 290,100 |
| 2024/01/29 | 2,250 | 2,281 | 2,246 | 2,278 | +22 | +1% | 211,200 |
| 2024/01/26 | 2,260 | 2,267 | 2,246.5 | 2,256 | -7.5 | -0.3% | 282,100 |
| 2024/01/25 | 2,250 | 2,273 | 2,245 | 2,263.5 | +13.5 | +0.6% | 391,200 |
| 2024/01/24 | 2,272 | 2,277 | 2,229.5 | 2,250 | -43 | -1.9% | 489,400 |
| 2024/01/23 | 2,310 | 2,321 | 2,280.5 | 2,293 | -14.5 | -0.6% | 293,000 |
| 2024/01/22 | 2,274 | 2,309.5 | 2,260.5 | 2,307.5 | +24.5 | +1.1% | 330,800 |
| 2024/01/19 | 2,306.5 | 2,307.5 | 2,275.5 | 2,283 | -14 | -0.6% | 359,200 |
| 2024/01/18 | 2,351.5 | 2,355.5 | 2,291.5 | 2,297 | -60 | -2.5% | 440,700 |
| 2024/01/17 | 2,366 | 2,390 | 2,355.5 | 2,357 | -6 | -0.3% | 330,800 |
| 2024/01/16 | 2,373 | 2,394 | 2,356 | 2,363 | -10.5 | -0.4% | 355,400 |
| 2024/01/15 | 2,377 | 2,377 | 2,355.5 | 2,373.5 | -3 | -0.1% | 395,200 |
| 2024/01/12 | 2,370.5 | 2,386 | 2,353 | 2,376.5 | +16.5 | +0.7% | 489,700 |
| 2024/01/11 | 2,370 | 2,381.5 | 2,352 | 2,360 | +4 | +0.2% | 615,700 |
301～
350
件表示中 / 3721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 | 161,200円 | +2.8% | -10.8% | 2.48% | 12.16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 |
| 京阪ＨＤ | 302,000円 | +3.9% | +0.2% | 2.95% | 10.16倍 | 1.00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 |
| センコーＧＨＤ | 183,200円 | +6.5% | +12.5% | 2.73% | 14.48倍 | 1.45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 |
| 南海電 | 217,700円 | +2.3% | -16.8% | 1.84% | 13.04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 | 220,400円 | +8.3% | -6.6% | 2.95% | 9.93倍 | 1.16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
