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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,767 | 1,776.5 | 1,751.5 | 1,758 | -9 | -0.5% | 447,000 |
| 2025/02/14 | 1,744 | 1,777 | 1,725.5 | 1,767 | +27.5 | +1.6% | 886,900 |
| 2025/02/13 | 1,718 | 1,755 | 1,710 | 1,739.5 | +37 | +2.2% | 677,300 |
| 2025/02/12 | 1,716 | 1,718.5 | 1,702.5 | 1,702.5 | -11.5 | -0.7% | 394,200 |
| 2025/02/10 | 1,703 | 1,715.5 | 1,703 | 1,714 | +12 | +0.7% | 211,800 |
| 2025/02/07 | 1,702 | 1,707.5 | 1,696 | 1,702 | +0.5 | ±0% | 232,200 |
| 2025/02/06 | 1,698 | 1,715.5 | 1,696 | 1,701.5 | +18.5 | +1.1% | 305,600 |
| 2025/02/05 | 1,695 | 1,700 | 1,681 | 1,683 | -15 | -0.9% | 461,600 |
| 2025/02/04 | 1,719.5 | 1,720 | 1,695.5 | 1,698 | -6 | -0.4% | 371,300 |
| 2025/02/03 | 1,719 | 1,719 | 1,696.5 | 1,704 | -29 | -1.7% | 657,500 |
| 2025/01/31 | 1,747.5 | 1,747.5 | 1,723 | 1,733 | -25.5 | -1.5% | 352,500 |
| 2025/01/30 | 1,736 | 1,758.5 | 1,733 | 1,758.5 | +23 | +1.3% | 529,800 |
| 2025/01/29 | 1,740.5 | 1,741 | 1,726 | 1,735.5 | -1 | -0.1% | 244,700 |
| 2025/01/28 | 1,722 | 1,740.5 | 1,722 | 1,736.5 | +16.5 | +1% | 487,200 |
| 2025/01/27 | 1,705 | 1,726.5 | 1,702 | 1,720 | +22.5 | +1.3% | 434,900 |
| 2025/01/24 | 1,683 | 1,702.5 | 1,681 | 1,697.5 | +10.5 | +0.6% | 467,800 |
| 2025/01/23 | 1,667 | 1,695.5 | 1,663 | 1,687 | +15.5 | +0.9% | 530,200 |
| 2025/01/22 | 1,668 | 1,673.5 | 1,663.5 | 1,671.5 | +4.5 | +0.3% | 247,200 |
| 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 |
51～
100
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% | 11.83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 | +2.3% | -16.8% | 1.78% | 13.44倍 | 0.82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
