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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 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 |
101～
150
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
