近鉄グループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,520 | 4,570 | 4,500 | 4,570 | +60 | +1.3% | 499,200 |
| 2018/09/27 | 4,520 | 4,545 | 4,500 | 4,510 | ±0 | ±0% | 426,100 |
| 2018/09/26 | 4,505 | 4,535 | 4,440 | 4,510 | -20 | -0.4% | 1,062,400 |
| 2018/09/25 | 4,445 | 4,530 | 4,445 | 4,530 | +80 | +1.8% | 1,746,800 |
| 2018/09/21 | 4,500 | 4,505 | 4,450 | 4,450 | -20 | -0.4% | 1,328,000 |
| 2018/09/20 | 4,470 | 4,510 | 4,455 | 4,470 | -35 | -0.8% | 621,300 |
| 2018/09/19 | 4,520 | 4,530 | 4,480 | 4,505 | +30 | +0.7% | 559,400 |
| 2018/09/18 | 4,360 | 4,490 | 4,360 | 4,475 | +95 | +2.2% | 474,600 |
| 2018/09/14 | 4,455 | 4,480 | 4,370 | 4,380 | -85 | -1.9% | 652,800 |
| 2018/09/13 | 4,410 | 4,490 | 4,400 | 4,465 | +60 | +1.4% | 345,600 |
| 2018/09/12 | 4,365 | 4,410 | 4,350 | 4,405 | +35 | +0.8% | 310,800 |
| 2018/09/11 | 4,365 | 4,390 | 4,360 | 4,370 | +15 | +0.3% | 236,800 |
| 2018/09/10 | 4,355 | 4,395 | 4,355 | 4,355 | -10 | -0.2% | 260,200 |
| 2018/09/07 | 4,300 | 4,370 | 4,300 | 4,365 | +65 | +1.5% | 305,300 |
| 2018/09/06 | 4,310 | 4,330 | 4,300 | 4,300 | -40 | -0.9% | 288,100 |
| 2018/09/05 | 4,350 | 4,360 | 4,305 | 4,340 | -15 | -0.3% | 404,700 |
| 2018/09/04 | 4,325 | 4,370 | 4,310 | 4,355 | +25 | +0.6% | 246,900 |
| 2018/09/03 | 4,350 | 4,355 | 4,320 | 4,330 | -30 | -0.7% | 186,700 |
| 2018/08/31 | 4,320 | 4,375 | 4,320 | 4,360 | +20 | +0.5% | 269,200 |
| 2018/08/30 | 4,360 | 4,380 | 4,340 | 4,340 | -15 | -0.3% | 322,600 |
| 2018/08/29 | 4,360 | 4,380 | 4,345 | 4,355 | ±0 | ±0% | 260,400 |
| 2018/08/28 | 4,330 | 4,370 | 4,320 | 4,355 | +25 | +0.6% | 230,400 |
| 2018/08/27 | 4,315 | 4,345 | 4,300 | 4,330 | +35 | +0.8% | 237,300 |
| 2018/08/24 | 4,315 | 4,320 | 4,290 | 4,295 | +5 | +0.1% | 176,200 |
| 2018/08/23 | 4,310 | 4,335 | 4,285 | 4,290 | +5 | +0.1% | 189,600 |
| 2018/08/22 | 4,295 | 4,320 | 4,285 | 4,285 | -20 | -0.5% | 205,400 |
| 2018/08/21 | 4,320 | 4,345 | 4,305 | 4,305 | -35 | -0.8% | 231,400 |
| 2018/08/20 | 4,315 | 4,345 | 4,305 | 4,340 | +45 | +1% | 253,100 |
| 2018/08/17 | 4,285 | 4,315 | 4,275 | 4,295 | +10 | +0.2% | 184,700 |
| 2018/08/16 | 4,310 | 4,320 | 4,270 | 4,285 | -35 | -0.8% | 392,800 |
| 2018/08/15 | 4,325 | 4,350 | 4,320 | 4,320 | -20 | -0.5% | 182,200 |
| 2018/08/14 | 4,275 | 4,345 | 4,275 | 4,340 | +80 | +1.9% | 264,300 |
| 2018/08/13 | 4,290 | 4,305 | 4,255 | 4,260 | -30 | -0.7% | 339,400 |
| 2018/08/10 | 4,305 | 4,320 | 4,270 | 4,290 | -10 | -0.2% | 278,400 |
| 2018/08/09 | 4,310 | 4,325 | 4,300 | 4,300 | -25 | -0.6% | 212,200 |
| 2018/08/08 | 4,360 | 4,405 | 4,325 | 4,325 | -60 | -1.4% | 236,100 |
| 2018/08/07 | 4,350 | 4,385 | 4,330 | 4,385 | +60 | +1.4% | 195,600 |
| 2018/08/06 | 4,355 | 4,375 | 4,320 | 4,325 | -30 | -0.7% | 202,800 |
| 2018/08/03 | 4,400 | 4,400 | 4,345 | 4,355 | -45 | -1% | 243,400 |
| 2018/08/02 | 4,430 | 4,465 | 4,385 | 4,400 | -20 | -0.5% | 231,700 |
| 2018/08/01 | 4,450 | 4,455 | 4,410 | 4,420 | -20 | -0.5% | 244,100 |
| 2018/07/31 | 4,435 | 4,470 | 4,405 | 4,440 | -25 | -0.6% | 324,700 |
| 2018/07/30 | 4,440 | 4,480 | 4,430 | 4,465 | -10 | -0.2% | 143,500 |
| 2018/07/27 | 4,450 | 4,490 | 4,430 | 4,475 | +45 | +1% | 275,300 |
| 2018/07/26 | 4,415 | 4,435 | 4,395 | 4,430 | +75 | +1.7% | 190,500 |
| 2018/07/25 | 4,420 | 4,430 | 4,355 | 4,355 | -35 | -0.8% | 184,000 |
| 2018/07/24 | 4,410 | 4,435 | 4,385 | 4,390 | +10 | +0.2% | 214,400 |
| 2018/07/23 | 4,370 | 4,415 | 4,360 | 4,380 | -15 | -0.3% | 214,200 |
| 2018/07/20 | 4,345 | 4,400 | 4,345 | 4,395 | +55 | +1.3% | 261,000 |
| 2018/07/19 | 4,410 | 4,410 | 4,340 | 4,340 | -70 | -1.6% | 208,900 |
1501～
1550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「近鉄ＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 近鉄ＧＨＤ | 328,100円 | +9.9% | -5.5% | 1.52% | 13.87倍 | 1.17倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
| 京 成 | 383,900円 | +13.9% | +12.6% | 0.94% | 13.31倍 | 1.33倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
| ＮＸＨＤ | 736,700円 | +14.8% | +1.3% | 4.07% | 15.95倍 | 0.76倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| ヤマトＨＤ | 172,600円 | -1.6% | -75.3% | 2.67% | 118.38倍 | 1.04倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
| ＪＲ九州 | 393,400円 | +4.9% | +15.9% | 2.36% | 14.55倍 | 1.38倍 |
|
ＪＲ九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
市場注目の銘柄
チャート関連のコラム
