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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/07/04 | 1,762.5 | 1,768.5 | 1,755.5 | 1,765 | +11.5 | +0.7% | 761,600 |
| 2024/07/03 | 1,745 | 1,758 | 1,743.5 | 1,753.5 | +8.5 | +0.5% | 551,000 |
| 2024/07/02 | 1,755.5 | 1,757.5 | 1,734.5 | 1,745 | -11 | -0.6% | 857,500 |
| 2024/07/01 | 1,769.5 | 1,769.5 | 1,745 | 1,756 | +2.5 | +0.1% | 740,800 |
| 2024/06/28 | 1,748 | 1,759 | 1,744 | 1,753.5 | +12.5 | +0.7% | 899,100 |
| 2024/06/27 | 1,739 | 1,745 | 1,734.5 | 1,741 | -1.5 | -0.1% | 662,500 |
| 2024/06/26 | 1,747 | 1,747.5 | 1,736 | 1,742.5 | -3 | -0.2% | 680,800 |
| 2024/06/25 | 1,745 | 1,750.5 | 1,738 | 1,745.5 | +11.5 | +0.7% | 708,700 |
| 2024/06/24 | 1,729 | 1,735 | 1,716.5 | 1,734 | +20 | +1.2% | 607,100 |
| 2024/06/21 | 1,705.5 | 1,730.5 | 1,703 | 1,714 | +14.5 | +0.9% | 1,402,300 |
| 2024/06/20 | 1,725 | 1,733.5 | 1,692.5 | 1,699.5 | -21.5 | -1.2% | 835,500 |
| 2024/06/19 | 1,710 | 1,724 | 1,702 | 1,721 | +22.5 | +1.3% | 623,900 |
| 2024/06/18 | 1,686.5 | 1,712.5 | 1,685 | 1,698.5 | +15 | +0.9% | 753,900 |
| 2024/06/17 | 1,706 | 1,713 | 1,678.5 | 1,683.5 | -22.5 | -1.3% | 1,026,700 |
| 2024/06/14 | 1,700 | 1,709 | 1,669 | 1,706 | +1.5 | +0.1% | 1,926,900 |
| 2024/06/13 | 1,720 | 1,724.5 | 1,703.5 | 1,704.5 | -14 | -0.8% | 1,092,900 |
| 2024/06/12 | 1,744 | 1,751.5 | 1,718.5 | 1,718.5 | -23.5 | -1.3% | 982,800 |
| 2024/06/11 | 1,774 | 1,775.5 | 1,742 | 1,742 | -32 | -1.8% | 1,051,100 |
| 2024/06/10 | 1,730.5 | 1,774.5 | 1,730.5 | 1,774 | +54.5 | +3.2% | 1,309,700 |
| 2024/06/07 | 1,711 | 1,727 | 1,700.5 | 1,719.5 | +9.5 | +0.6% | 1,207,100 |
| 2024/06/06 | 1,725 | 1,770 | 1,700 | 1,710 | -19 | -1.1% | 1,781,700 |
| 2024/06/05 | 1,745.5 | 1,759.5 | 1,723 | 1,729 | -18.5 | -1.1% | 1,771,500 |
| 2024/06/04 | 1,790 | 1,790.5 | 1,745.5 | 1,747.5 | -44.5 | -2.5% | 2,349,400 |
| 2024/06/03 | 1,820 | 1,821 | 1,785.5 | 1,792 | -8.5 | -0.5% | 3,049,500 |
| 2024/05/31 | 1,838 | 1,844 | 1,772 | 1,800.5 | -197.5 | -9.9% | 7,261,600 |
| 2024/05/30 | 2,000.5 | 2,004.5 | 1,984 | 1,998 | -3 | -0.1% | 489,400 |
| 2024/05/29 | 2,030 | 2,033.5 | 2,001 | 2,001 | -31 | -1.5% | 357,700 |
| 2024/05/28 | 2,033.5 | 2,042 | 2,026.5 | 2,032 | -2 | -0.1% | 222,900 |
251～
300
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
