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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 2,077 | 2,111.5 | 2,067.5 | 2,108.5 | +70.5 | +3.5% | 513,000 |
| 2024/04/19 | 2,067 | 2,067 | 2,027 | 2,038 | -32 | -1.5% | 533,800 |
| 2024/04/18 | 2,075.5 | 2,094 | 2,067 | 2,070 | +20 | +1% | 377,200 |
| 2024/04/17 | 2,098.5 | 2,098.5 | 2,050 | 2,050 | -47.5 | -2.3% | 623,400 |
| 2024/04/16 | 2,129 | 2,132.5 | 2,097 | 2,097.5 | -51.5 | -2.4% | 698,500 |
| 2024/04/15 | 2,127.5 | 2,149.5 | 2,123 | 2,149 | +8.5 | +0.4% | 293,300 |
| 2024/04/12 | 2,117.5 | 2,141 | 2,115 | 2,140.5 | +23 | +1.1% | 348,600 |
| 2024/04/11 | 2,119 | 2,124.5 | 2,102 | 2,117.5 | -12.5 | -0.6% | 510,800 |
| 2024/04/10 | 2,119 | 2,135.5 | 2,117 | 2,130 | +7.5 | +0.4% | 217,100 |
| 2024/04/09 | 2,135 | 2,135 | 2,113 | 2,122.5 | -6 | -0.3% | 300,800 |
| 2024/04/08 | 2,122.5 | 2,134.5 | 2,112.5 | 2,128.5 | +14.5 | +0.7% | 330,800 |
| 2024/04/05 | 2,110 | 2,125.5 | 2,102 | 2,114 | +4 | +0.2% | 417,400 |
| 2024/04/04 | 2,115.5 | 2,125 | 2,102.5 | 2,110 | -4.5 | -0.2% | 569,700 |
| 2024/04/03 | 2,117.5 | 2,127.5 | 2,107.5 | 2,114.5 | +1 | ±0% | 804,900 |
| 2024/04/02 | 2,151 | 2,151.5 | 2,110 | 2,113.5 | -45 | -2.1% | 671,200 |
| 2024/04/01 | 2,175 | 2,184 | 2,151.5 | 2,158.5 | -7.5 | -0.3% | 526,300 |
| 2024/03/29 | 2,132 | 2,166 | 2,125.5 | 2,166 | +54.5 | +2.6% | 667,100 |
| 2024/03/28 | 2,150 | 2,159 | 2,106 | 2,111.5 | -67.5 | -3.1% | 2,260,600 |
| 2024/03/27 | 2,175.5 | 2,206 | 2,175.5 | 2,179 | +4.5 | +0.2% | 2,472,600 |
| 2024/03/26 | 2,209.5 | 2,216 | 2,170 | 2,174.5 | -35 | -1.6% | 1,533,200 |
| 2024/03/25 | 2,210 | 2,233.5 | 2,207 | 2,209.5 | -16 | -0.7% | 2,192,100 |
| 2024/03/22 | 2,220.5 | 2,231.5 | 2,205 | 2,225.5 | +12.5 | +0.6% | 789,300 |
| 2024/03/21 | 2,233 | 2,237.5 | 2,202 | 2,213 | -11.5 | -0.5% | 1,179,300 |
| 2024/03/19 | 2,200.5 | 2,224.5 | 2,190 | 2,224.5 | +24 | +1.1% | 777,400 |
| 2024/03/18 | 2,198 | 2,215 | 2,190 | 2,200.5 | +21 | +1% | 598,500 |
| 2024/03/15 | 2,156 | 2,188 | 2,152.5 | 2,179.5 | +20 | +0.9% | 647,000 |
| 2024/03/14 | 2,122 | 2,163.5 | 2,122 | 2,159.5 | +32.5 | +1.5% | 839,600 |
| 2024/03/13 | 2,125.5 | 2,136.5 | 2,110.5 | 2,127 | +4.5 | +0.2% | 574,600 |
| 2024/03/12 | 2,123.5 | 2,127 | 2,085 | 2,122.5 | -6 | -0.3% | 765,600 |
| 2024/03/11 | 2,131 | 2,143.5 | 2,107.5 | 2,128.5 | -5 | -0.2% | 657,200 |
| 2024/03/08 | 2,130 | 2,137 | 2,109 | 2,133.5 | -13.5 | -0.6% | 907,000 |
| 2024/03/07 | 2,121 | 2,148 | 2,115 | 2,147 | +20 | +0.9% | 765,200 |
| 2024/03/06 | 2,127.5 | 2,138 | 2,117 | 2,127 | -0.5 | ±0% | 515,400 |
| 2024/03/05 | 2,120 | 2,135.5 | 2,100.5 | 2,127.5 | ±0 | ±0% | 510,600 |
| 2024/03/04 | 2,136 | 2,141 | 2,116 | 2,127.5 | -11.5 | -0.5% | 542,600 |
| 2024/03/01 | 2,135 | 2,145.5 | 2,122 | 2,139 | +0.5 | ±0% | 399,900 |
| 2024/02/29 | 2,160.5 | 2,162 | 2,125 | 2,138.5 | +13.5 | +0.6% | 742,900 |
| 2024/02/28 | 2,100 | 2,136.5 | 2,091.5 | 2,125 | +24 | +1.1% | 434,600 |
| 2024/02/27 | 2,100 | 2,114.5 | 2,071.5 | 2,101 | -19.5 | -0.9% | 823,600 |
| 2024/02/26 | 2,120 | 2,137 | 2,114 | 2,120.5 | +5 | +0.2% | 369,000 |
| 2024/02/22 | 2,122 | 2,130.5 | 2,113 | 2,115.5 | -5 | -0.2% | 489,100 |
| 2024/02/21 | 2,133 | 2,136 | 2,112.5 | 2,120.5 | -12 | -0.6% | 481,500 |
| 2024/02/20 | 2,181 | 2,183.5 | 2,132.5 | 2,132.5 | -50 | -2.3% | 756,600 |
| 2024/02/19 | 2,164 | 2,187.5 | 2,162.5 | 2,182.5 | +23.5 | +1.1% | 407,500 |
| 2024/02/16 | 2,156 | 2,178 | 2,151 | 2,159 | +5.5 | +0.3% | 522,700 |
| 2024/02/15 | 2,200 | 2,200 | 2,150 | 2,153.5 | -43 | -2% | 548,400 |
| 2024/02/14 | 2,249 | 2,254.5 | 2,185.5 | 2,196.5 | -30 | -1.3% | 747,800 |
| 2024/02/13 | 2,220 | 2,234.5 | 2,200.5 | 2,226.5 | +11.5 | +0.5% | 443,400 |
| 2024/02/09 | 2,210 | 2,232.5 | 2,203 | 2,215 | -17 | -0.8% | 416,100 |
| 2024/02/08 | 2,250 | 2,250 | 2,217 | 2,232 | -30 | -1.3% | 433,000 |
251～
300
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
