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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,708 | 1,725.5 | 1,697 | 1,715 | +10 | +0.6% | 1,014,900 |
| 2024/09/13 | 1,712.5 | 1,716.5 | 1,699.5 | 1,705 | -15 | -0.9% | 767,000 |
| 2024/09/12 | 1,705 | 1,731 | 1,705 | 1,720 | +31.5 | +1.9% | 816,800 |
| 2024/09/11 | 1,718 | 1,723 | 1,673.5 | 1,688.5 | -39 | -2.3% | 933,200 |
| 2024/09/10 | 1,712 | 1,739.5 | 1,711.5 | 1,727.5 | +17.5 | +1% | 562,800 |
| 2024/09/09 | 1,699 | 1,721 | 1,698 | 1,710 | -7 | -0.4% | 587,600 |
| 2024/09/06 | 1,730 | 1,736 | 1,705 | 1,717 | -17 | -1% | 692,500 |
| 2024/09/05 | 1,733.5 | 1,746.5 | 1,718 | 1,734 | +1 | +0.1% | 600,400 |
| 2024/09/04 | 1,732 | 1,750 | 1,724.5 | 1,733 | -24.5 | -1.4% | 568,300 |
| 2024/09/03 | 1,749 | 1,774.5 | 1,738.5 | 1,757.5 | +30.5 | +1.8% | 497,000 |
| 2024/09/02 | 1,742.5 | 1,743 | 1,717.5 | 1,727 | -15.5 | -0.9% | 527,600 |
| 2024/08/30 | 1,740 | 1,752 | 1,736 | 1,742.5 | -3 | -0.2% | 432,800 |
| 2024/08/29 | 1,754 | 1,754 | 1,736.5 | 1,745.5 | -18.5 | -1% | 598,600 |
| 2024/08/28 | 1,764.5 | 1,769.5 | 1,757 | 1,764 | -5.5 | -0.3% | 267,300 |
| 2024/08/27 | 1,770 | 1,787 | 1,769 | 1,769.5 | +1.5 | +0.1% | 269,800 |
| 2024/08/26 | 1,765 | 1,769 | 1,748 | 1,768 | +5 | +0.3% | 299,900 |
| 2024/08/23 | 1,740 | 1,766 | 1,740 | 1,763 | +28.5 | +1.6% | 417,900 |
| 2024/08/22 | 1,740 | 1,740 | 1,725.5 | 1,734.5 | +1.5 | +0.1% | 250,400 |
| 2024/08/21 | 1,741 | 1,749.5 | 1,730.5 | 1,733 | -15.5 | -0.9% | 364,300 |
| 2024/08/20 | 1,715 | 1,748.5 | 1,713.5 | 1,748.5 | +46 | +2.7% | 891,400 |
| 2024/08/19 | 1,715 | 1,726.5 | 1,701.5 | 1,702.5 | -21.5 | -1.2% | 534,800 |
| 2024/08/16 | 1,728.5 | 1,734 | 1,717 | 1,724 | +4 | +0.2% | 844,100 |
| 2024/08/15 | 1,730.5 | 1,732 | 1,712.5 | 1,720 | -10.5 | -0.6% | 513,300 |
| 2024/08/14 | 1,700.5 | 1,734.5 | 1,699 | 1,730.5 | +28.5 | +1.7% | 514,900 |
| 2024/08/13 | 1,710 | 1,715 | 1,692 | 1,702 | -9 | -0.5% | 697,100 |
| 2024/08/09 | 1,731.5 | 1,737.5 | 1,687.5 | 1,711 | -9 | -0.5% | 850,200 |
| 2024/08/08 | 1,700 | 1,757.5 | 1,696.5 | 1,720 | +13 | +0.8% | 714,400 |
| 2024/08/07 | 1,699 | 1,755 | 1,695 | 1,707 | ±0 | ±0% | 1,187,000 |
| 2024/08/06 | 1,713 | 1,762 | 1,677.5 | 1,707 | +95 | +5.9% | 1,319,000 |
| 2024/08/05 | 1,695 | 1,709.5 | 1,600.5 | 1,612 | -117.5 | -6.8% | 1,726,900 |
| 2024/08/02 | 1,773 | 1,777 | 1,723.5 | 1,729.5 | -60 | -3.4% | 996,500 |
| 2024/08/01 | 1,810 | 1,810 | 1,767.5 | 1,789.5 | -39 | -2.1% | 660,400 |
| 2024/07/31 | 1,820 | 1,828.5 | 1,801 | 1,828.5 | +19 | +1.1% | 543,200 |
| 2024/07/30 | 1,815 | 1,815.5 | 1,803 | 1,809.5 | -10.5 | -0.6% | 318,500 |
| 2024/07/29 | 1,803.5 | 1,826 | 1,795 | 1,820 | +27 | +1.5% | 530,600 |
| 2024/07/26 | 1,794.5 | 1,803.5 | 1,775.5 | 1,793 | +14 | +0.8% | 353,600 |
| 2024/07/25 | 1,790 | 1,790 | 1,770 | 1,779 | -2.5 | -0.1% | 654,600 |
| 2024/07/24 | 1,811 | 1,811 | 1,778.5 | 1,781.5 | -37.5 | -2.1% | 664,300 |
| 2024/07/23 | 1,808 | 1,825 | 1,807.5 | 1,819 | +14 | +0.8% | 552,500 |
| 2024/07/22 | 1,800 | 1,813 | 1,793.5 | 1,805 | +12.5 | +0.7% | 576,800 |
| 2024/07/19 | 1,790 | 1,792.5 | 1,778.5 | 1,792.5 | +2.5 | +0.1% | 435,700 |
| 2024/07/18 | 1,797.5 | 1,804 | 1,789 | 1,790 | -4.5 | -0.3% | 573,000 |
| 2024/07/17 | 1,784 | 1,799 | 1,777.5 | 1,794.5 | +24.5 | +1.4% | 460,500 |
| 2024/07/16 | 1,800 | 1,800 | 1,770 | 1,770 | -22 | -1.2% | 622,000 |
| 2024/07/12 | 1,780 | 1,794 | 1,776 | 1,792 | +14 | +0.8% | 691,000 |
| 2024/07/11 | 1,760 | 1,779 | 1,758.5 | 1,778 | +25.5 | +1.5% | 806,700 |
| 2024/07/10 | 1,743 | 1,753 | 1,733.5 | 1,752.5 | +5 | +0.3% | 684,300 |
| 2024/07/09 | 1,749.5 | 1,753 | 1,734.5 | 1,747.5 | -2 | -0.1% | 488,600 |
| 2024/07/08 | 1,748.5 | 1,754 | 1,733.5 | 1,749.5 | +0.5 | ±0% | 633,300 |
| 2024/07/05 | 1,765 | 1,768.5 | 1,749 | 1,749 | -16 | -0.9% | 616,800 |
151～
200
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
