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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,623 | 1,625 | 1,610.5 | 1,621 | -4 | -0.2% | 622,500 |
| 2025/06/03 | 1,621 | 1,628.5 | 1,616 | 1,625 | +4.5 | +0.3% | 587,600 |
| 2025/06/02 | 1,624 | 1,626 | 1,608.5 | 1,620.5 | -8 | -0.5% | 807,000 |
| 2025/05/30 | 1,632.5 | 1,636 | 1,624 | 1,628.5 | -3.5 | -0.2% | 864,400 |
| 2025/05/29 | 1,630.5 | 1,638.5 | 1,629 | 1,632 | +1.5 | +0.1% | 536,100 |
| 2025/05/28 | 1,630 | 1,643 | 1,627 | 1,630.5 | +5.5 | +0.3% | 554,500 |
| 2025/05/27 | 1,627.5 | 1,631.5 | 1,624 | 1,625 | -4 | -0.2% | 382,500 |
| 2025/05/26 | 1,630 | 1,640 | 1,624.5 | 1,629 | +1.5 | +0.1% | 452,500 |
| 2025/05/23 | 1,636 | 1,636 | 1,625.5 | 1,627.5 | -2 | -0.1% | 371,000 |
| 2025/05/22 | 1,632 | 1,639 | 1,618.5 | 1,629.5 | -7 | -0.4% | 727,100 |
| 2025/05/21 | 1,637 | 1,649.5 | 1,636 | 1,636.5 | +3.5 | +0.2% | 452,400 |
| 2025/05/20 | 1,663.5 | 1,665 | 1,633 | 1,633 | -30.5 | -1.8% | 1,134,000 |
| 2025/05/19 | 1,668.5 | 1,673.5 | 1,660 | 1,663.5 | -5 | -0.3% | 499,600 |
| 2025/05/16 | 1,667 | 1,670 | 1,654.5 | 1,668.5 | +7.5 | +0.5% | 519,100 |
| 2025/05/15 | 1,660 | 1,671 | 1,659 | 1,661 | +1 | +0.1% | 496,000 |
| 2025/05/14 | 1,676 | 1,676 | 1,659 | 1,660 | -17 | -1% | 790,900 |
| 2025/05/13 | 1,685 | 1,695 | 1,671 | 1,677 | ±0 | ±0% | 676,500 |
| 2025/05/12 | 1,711.5 | 1,719 | 1,677 | 1,677 | -45.5 | -2.6% | 944,800 |
| 2025/05/09 | 1,734.5 | 1,735 | 1,699.5 | 1,722.5 | +21.5 | +1.3% | 892,900 |
| 2025/05/08 | 1,739 | 1,759 | 1,699 | 1,701 | -38.5 | -2.2% | 1,345,200 |
| 2025/05/07 | 1,738.5 | 1,751 | 1,735.5 | 1,739.5 | ±0 | ±0% | 647,300 |
| 2025/05/02 | 1,729.5 | 1,742.5 | 1,724 | 1,739.5 | +6 | +0.3% | 628,800 |
| 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 |
51～
100
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
