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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,650 | 1,669 | 1,645.5 | 1,669 | +19.5 | +1.2% | 700,100 |
| 2025/08/14 | 1,640 | 1,649.5 | 1,638.5 | 1,649.5 | ±0 | ±0% | 554,000 |
| 2025/08/13 | 1,646.5 | 1,651.5 | 1,637.5 | 1,649.5 | +6.5 | +0.4% | 581,500 |
| 2025/08/12 | 1,644 | 1,653 | 1,630.5 | 1,643 | -1.5 | -0.1% | 888,600 |
| 2025/08/08 | 1,650 | 1,652 | 1,618 | 1,644.5 | +4 | +0.2% | 1,318,100 |
| 2025/08/07 | 1,652 | 1,654 | 1,628 | 1,640.5 | -11.5 | -0.7% | 712,600 |
| 2025/08/06 | 1,649.5 | 1,657 | 1,647 | 1,652 | +3 | +0.2% | 659,100 |
| 2025/08/05 | 1,650.5 | 1,661 | 1,646 | 1,649 | +0.5 | ±0% | 543,700 |
| 2025/08/04 | 1,644 | 1,656 | 1,634 | 1,648.5 | -12.5 | -0.8% | 622,100 |
| 2025/08/01 | 1,645 | 1,661 | 1,645 | 1,661 | +16.5 | +1% | 740,100 |
| 2025/07/31 | 1,637.5 | 1,644.5 | 1,633.5 | 1,644.5 | +9.5 | +0.6% | 439,500 |
| 2025/07/30 | 1,628 | 1,637 | 1,627 | 1,635 | +3 | +0.2% | 385,500 |
| 2025/07/29 | 1,638 | 1,639 | 1,628.5 | 1,632 | -16 | -1% | 448,000 |
| 2025/07/28 | 1,638.5 | 1,652 | 1,637 | 1,648 | +4 | +0.2% | 460,200 |
| 2025/07/25 | 1,646 | 1,649 | 1,640 | 1,644 | ±0 | ±0% | 293,700 |
| 2025/07/24 | 1,644 | 1,646 | 1,637 | 1,644 | -0.5 | ±0% | 433,400 |
| 2025/07/23 | 1,635.5 | 1,651 | 1,632.5 | 1,644.5 | +16.5 | +1% | 643,800 |
| 2025/07/22 | 1,633.5 | 1,639 | 1,619 | 1,628 | -11 | -0.7% | 489,100 |
| 2025/07/18 | 1,645.5 | 1,647 | 1,633.5 | 1,639 | +4 | +0.2% | 437,700 |
| 2025/07/17 | 1,630 | 1,635 | 1,623.5 | 1,635 | +2.5 | +0.2% | 402,900 |
| 2025/07/16 | 1,640 | 1,643 | 1,630.5 | 1,632.5 | -10 | -0.6% | 461,500 |
| 2025/07/15 | 1,660 | 1,663.5 | 1,642.5 | 1,642.5 | -17.5 | -1.1% | 582,900 |
| 2025/07/14 | 1,659 | 1,662.5 | 1,653.5 | 1,660 | +0.5 | ±0% | 559,200 |
| 2025/07/11 | 1,648.5 | 1,659.5 | 1,648.5 | 1,659.5 | +18.5 | +1.1% | 659,000 |
| 2025/07/10 | 1,647 | 1,648 | 1,634 | 1,641 | -6 | -0.4% | 672,200 |
| 2025/07/09 | 1,642 | 1,650 | 1,639 | 1,647 | +12 | +0.7% | 557,400 |
| 2025/07/08 | 1,637.5 | 1,640 | 1,626.5 | 1,635 | +1 | +0.1% | 472,700 |
| 2025/07/07 | 1,630.5 | 1,641 | 1,630.5 | 1,634 | +5.5 | +0.3% | 391,600 |
| 2025/07/04 | 1,627 | 1,633 | 1,622 | 1,628.5 | +3 | +0.2% | 374,400 |
| 2025/07/03 | 1,619 | 1,626.5 | 1,608 | 1,625.5 | +6.5 | +0.4% | 487,600 |
| 2025/07/02 | 1,618 | 1,635 | 1,614 | 1,619 | +7 | +0.4% | 476,200 |
| 2025/07/01 | 1,630 | 1,633 | 1,611 | 1,612 | -18.5 | -1.1% | 546,800 |
| 2025/06/30 | 1,637 | 1,643.5 | 1,630.5 | 1,630.5 | +1 | +0.1% | 784,300 |
| 2025/06/27 | 1,619 | 1,631 | 1,615 | 1,629.5 | +13 | +0.8% | 680,900 |
| 2025/06/26 | 1,592 | 1,618.5 | 1,592 | 1,616.5 | +24.5 | +1.5% | 672,500 |
| 2025/06/25 | 1,602 | 1,602 | 1,590.5 | 1,592 | -5.5 | -0.3% | 524,300 |
| 2025/06/24 | 1,603.5 | 1,609.5 | 1,595 | 1,597.5 | +2.5 | +0.2% | 566,300 |
| 2025/06/23 | 1,605 | 1,605.5 | 1,595 | 1,595 | -9.5 | -0.6% | 650,100 |
| 2025/06/20 | 1,610 | 1,613 | 1,603.5 | 1,604.5 | -7 | -0.4% | 595,300 |
| 2025/06/19 | 1,613.5 | 1,615.5 | 1,610 | 1,611.5 | -2 | -0.1% | 331,000 |
| 2025/06/18 | 1,605 | 1,615 | 1,602.5 | 1,613.5 | +5 | +0.3% | 474,900 |
| 2025/06/17 | 1,614 | 1,616.5 | 1,608.5 | 1,608.5 | -6.5 | -0.4% | 377,400 |
| 2025/06/16 | 1,616.5 | 1,622 | 1,605 | 1,615 | ±0 | ±0% | 614,000 |
| 2025/06/13 | 1,619 | 1,624 | 1,615 | 1,615 | -13 | -0.8% | 509,800 |
| 2025/06/12 | 1,634.5 | 1,638.5 | 1,621.5 | 1,628 | -16 | -1% | 486,600 |
| 2025/06/11 | 1,625.5 | 1,646 | 1,623 | 1,644 | +22 | +1.4% | 666,600 |
| 2025/06/10 | 1,616 | 1,625.5 | 1,613.5 | 1,622 | +6 | +0.4% | 611,000 |
| 2025/06/09 | 1,630 | 1,635 | 1,616 | 1,616 | -11.5 | -0.7% | 512,300 |
| 2025/06/06 | 1,622 | 1,634 | 1,619 | 1,627.5 | +8.5 | +0.5% | 488,300 |
| 2025/06/05 | 1,612.5 | 1,623 | 1,611 | 1,619 | -2 | -0.1% | 477,000 |
1～
50
件表示中 / 3763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 | 166,900円 | +2.8% | -10.8% | 2.40% | 12.59倍 | 0.71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 | 202,100円 | +6.5% | +12.5% | 2.47% | 16.01倍 | 1.59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 | 326,000円 | +3.9% | +0.2% | 2.73% | 10.96倍 | 1.07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 | 259,800円 | +4.0% | -5.5% | 1.92% | 13.18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 |
| 相鉄ＨＤ | 253,000円 | +8.3% | -6.6% | 2.57% | 11.40倍 | 1.33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
