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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,730.5 | 1,736.5 | 1,716 | 1,733.5 | -8 | -0.5% | 718,900 |
| 2025/04/30 | 1,745 | 1,751 | 1,732 | 1,741.5 | -14.5 | -0.8% | 833,100 |
| 2025/04/28 | 1,763 | 1,777.5 | 1,752 | 1,756 | -11 | -0.6% | 545,700 |
| 2025/04/25 | 1,770 | 1,781.5 | 1,751 | 1,767 | -8 | -0.5% | 580,300 |
| 2025/04/24 | 1,810 | 1,810 | 1,767.5 | 1,775 | -41 | -2.3% | 525,000 |
| 2025/04/23 | 1,806.5 | 1,822.5 | 1,800 | 1,816 | +14 | +0.8% | 667,800 |
| 2025/04/22 | 1,797 | 1,808.5 | 1,790 | 1,802 | +17.5 | +1% | 543,300 |
| 2025/04/21 | 1,770 | 1,791 | 1,769.5 | 1,784.5 | +15.5 | +0.9% | 384,300 |
| 2025/04/18 | 1,760 | 1,771 | 1,755.5 | 1,769 | +16 | +0.9% | 343,400 |
| 2025/04/17 | 1,764 | 1,771 | 1,753 | 1,753 | +1 | +0.1% | 264,100 |
| 2025/04/16 | 1,746 | 1,752 | 1,732 | 1,752 | ±0 | ±0% | 301,500 |
| 2025/04/15 | 1,762 | 1,768 | 1,747.5 | 1,752 | -10 | -0.6% | 317,000 |
| 2025/04/14 | 1,754 | 1,776 | 1,753.5 | 1,762 | +9 | +0.5% | 381,900 |
| 2025/04/11 | 1,740.5 | 1,755.5 | 1,713 | 1,753 | -15 | -0.8% | 449,100 |
| 2025/04/10 | 1,747.5 | 1,768 | 1,716.5 | 1,768 | +70 | +4.1% | 824,600 |
| 2025/04/09 | 1,694 | 1,709.5 | 1,672 | 1,698 | -13.5 | -0.8% | 628,600 |
| 2025/04/08 | 1,689 | 1,718 | 1,666.5 | 1,711.5 | +40 | +2.4% | 799,700 |
| 2025/04/07 | 1,653 | 1,711.5 | 1,636 | 1,671.5 | -61.5 | -3.5% | 981,600 |
| 2025/04/04 | 1,752 | 1,753.5 | 1,712.5 | 1,733 | +2 | +0.1% | 930,500 |
| 2025/04/03 | 1,696 | 1,737.5 | 1,679 | 1,731 | +31 | +1.8% | 1,040,500 |
| 2025/04/02 | 1,738 | 1,744 | 1,695 | 1,700 | -24 | -1.4% | 855,200 |
| 2025/04/01 | 1,763.5 | 1,765 | 1,721 | 1,724 | -19 | -1.1% | 560,900 |
| 2025/03/31 | 1,778 | 1,778 | 1,737 | 1,743 | -42.5 | -2.4% | 855,600 |
| 2025/03/28 | 1,794.5 | 1,807.5 | 1,773.5 | 1,785.5 | -44.5 | -2.4% | 2,573,200 |
| 2025/03/27 | 1,805 | 1,851 | 1,801.5 | 1,830 | +29.5 | +1.6% | 3,713,200 |
| 2025/03/26 | 1,826 | 1,826 | 1,789.5 | 1,800.5 | -21.5 | -1.2% | 1,766,800 |
| 2025/03/25 | 1,790.5 | 1,825.5 | 1,784.5 | 1,822 | +42 | +2.4% | 1,343,900 |
| 2025/03/24 | 1,801 | 1,831 | 1,778 | 1,780 | -32.5 | -1.8% | 1,660,700 |
| 2025/03/21 | 1,785 | 1,823 | 1,784.5 | 1,812.5 | +17 | +0.9% | 1,481,900 |
| 2025/03/19 | 1,795 | 1,812.5 | 1,792 | 1,795.5 | -7.5 | -0.4% | 1,098,100 |
| 2025/03/18 | 1,788 | 1,809 | 1,788 | 1,803 | +12 | +0.7% | 1,038,800 |
| 2025/03/17 | 1,778 | 1,800.5 | 1,778 | 1,791 | +11 | +0.6% | 760,700 |
| 2025/03/14 | 1,794 | 1,799.5 | 1,780 | 1,780 | -21 | -1.2% | 607,900 |
| 2025/03/13 | 1,794 | 1,807.5 | 1,788.5 | 1,801 | +6.5 | +0.4% | 714,400 |
| 2025/03/12 | 1,769 | 1,804.5 | 1,766.5 | 1,794.5 | +16.5 | +0.9% | 631,400 |
| 2025/03/11 | 1,787 | 1,797.5 | 1,770 | 1,778 | -26 | -1.4% | 813,400 |
| 2025/03/10 | 1,815 | 1,820 | 1,803 | 1,804 | -6 | -0.3% | 607,100 |
| 2025/03/07 | 1,797 | 1,810.5 | 1,790.5 | 1,810 | +1 | +0.1% | 596,600 |
| 2025/03/06 | 1,794 | 1,809 | 1,786 | 1,809 | +19 | +1.1% | 517,700 |
| 2025/03/05 | 1,793 | 1,800 | 1,784 | 1,790 | -2 | -0.1% | 471,400 |
| 2025/03/04 | 1,811.5 | 1,811.5 | 1,779 | 1,792 | -11 | -0.6% | 719,400 |
| 2025/03/03 | 1,780 | 1,804.5 | 1,778 | 1,803 | +32 | +1.8% | 663,500 |
| 2025/02/28 | 1,801 | 1,804 | 1,762 | 1,771 | -25.5 | -1.4% | 806,200 |
| 2025/02/27 | 1,790 | 1,798.5 | 1,783.5 | 1,796.5 | +4 | +0.2% | 447,900 |
| 2025/02/26 | 1,785.5 | 1,803 | 1,770 | 1,792.5 | +18 | +1% | 450,900 |
| 2025/02/25 | 1,794 | 1,794 | 1,762.5 | 1,774.5 | -25.5 | -1.4% | 554,000 |
| 2025/02/21 | 1,800 | 1,818.5 | 1,796 | 1,800 | ±0 | ±0% | 489,900 |
| 2025/02/20 | 1,781 | 1,805 | 1,773.5 | 1,800 | +15 | +0.8% | 748,400 |
| 2025/02/19 | 1,765 | 1,791 | 1,765 | 1,785 | +15 | +0.8% | 488,400 |
| 2025/02/18 | 1,750 | 1,776 | 1,747.5 | 1,770 | +12 | +0.7% | 391,000 |
1～
50
件表示中 / 3691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 |
| ニッコンＨＤ | 296,600円 | +12.5% | +6.0% | 1.82% | 21.09倍 | 1.47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 | 630,600円 | +7.2% | +11.9% | 3.24% | 11.84倍 | 1.16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 |
| センコーＧＨＤ | 169,400円 | +10.5% | +14.7% | 2.72% | 14.97倍 | 1.52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 | 224,300円 | +8.0% | +19.1% | 1.78% | 12.04倍 | 0.85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
