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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,450 | 4,485 | 4,395 | 4,410 | -5 | -0.1% | 277,600 |
| 2018/07/17 | 4,300 | 4,420 | 4,300 | 4,415 | +100 | +2.3% | 258,200 |
| 2018/07/13 | 4,305 | 4,325 | 4,290 | 4,315 | +25 | +0.6% | 255,600 |
| 2018/07/12 | 4,295 | 4,330 | 4,280 | 4,290 | +30 | +0.7% | 314,500 |
| 2018/07/11 | 4,270 | 4,310 | 4,255 | 4,260 | -25 | -0.6% | 331,000 |
| 2018/07/10 | 4,355 | 4,355 | 4,285 | 4,285 | -55 | -1.3% | 433,800 |
| 2018/07/09 | 4,365 | 4,380 | 4,340 | 4,340 | -15 | -0.3% | 154,400 |
| 2018/07/06 | 4,385 | 4,415 | 4,345 | 4,355 | ±0 | ±0% | 274,800 |
| 2018/07/05 | 4,385 | 4,390 | 4,340 | 4,355 | -30 | -0.7% | 303,300 |
| 2018/07/04 | 4,300 | 4,390 | 4,295 | 4,385 | +50 | +1.2% | 276,800 |
| 2018/07/03 | 4,400 | 4,400 | 4,305 | 4,335 | -25 | -0.6% | 330,200 |
| 2018/07/02 | 4,490 | 4,490 | 4,355 | 4,360 | -160 | -3.5% | 326,100 |
| 2018/06/29 | 4,550 | 4,560 | 4,510 | 4,520 | -35 | -0.8% | 259,900 |
| 2018/06/28 | 4,580 | 4,595 | 4,530 | 4,555 | -30 | -0.7% | 382,200 |
| 2018/06/27 | 4,535 | 4,595 | 4,515 | 4,585 | +60 | +1.3% | 282,000 |
| 2018/06/26 | 4,485 | 4,535 | 4,465 | 4,525 | +40 | +0.9% | 321,000 |
| 2018/06/25 | 4,575 | 4,590 | 4,475 | 4,485 | -105 | -2.3% | 294,900 |
| 2018/06/22 | 4,560 | 4,605 | 4,555 | 4,590 | +10 | +0.2% | 261,900 |
| 2018/06/21 | 4,610 | 4,650 | 4,580 | 4,580 | -55 | -1.2% | 334,500 |
| 2018/06/20 | 4,630 | 4,665 | 4,600 | 4,635 | -10 | -0.2% | 344,800 |
| 2018/06/19 | 4,680 | 4,705 | 4,645 | 4,645 | -50 | -1.1% | 313,200 |
| 2018/06/18 | 4,730 | 4,740 | 4,685 | 4,695 | -45 | -0.9% | 330,900 |
| 2018/06/15 | 4,740 | 4,765 | 4,710 | 4,740 | ±0 | ±0% | 558,900 |
| 2018/06/14 | 4,745 | 4,795 | 4,730 | 4,740 | -25 | -0.5% | 323,200 |
| 2018/06/13 | 4,745 | 4,795 | 4,745 | 4,765 | +20 | +0.4% | 235,500 |
| 2018/06/12 | 4,710 | 4,765 | 4,695 | 4,745 | +60 | +1.3% | 400,000 |
| 2018/06/11 | 4,670 | 4,705 | 4,660 | 4,685 | +10 | +0.2% | 270,300 |
| 2018/06/08 | 4,645 | 4,700 | 4,645 | 4,675 | +40 | +0.9% | 566,800 |
| 2018/06/07 | 4,620 | 4,635 | 4,615 | 4,635 | +25 | +0.5% | 318,000 |
| 2018/06/06 | 4,550 | 4,615 | 4,535 | 4,610 | +35 | +0.8% | 325,200 |
| 2018/06/05 | 4,580 | 4,610 | 4,555 | 4,575 | -20 | -0.4% | 255,800 |
| 2018/06/04 | 4,540 | 4,630 | 4,535 | 4,595 | +55 | +1.2% | 497,900 |
| 2018/06/01 | 4,520 | 4,590 | 4,510 | 4,540 | -15 | -0.3% | 422,000 |
| 2018/05/31 | 4,470 | 4,565 | 4,455 | 4,555 | +145 | +3.3% | 1,815,000 |
| 2018/05/30 | 4,400 | 4,440 | 4,400 | 4,410 | -45 | -1% | 353,500 |
| 2018/05/29 | 4,445 | 4,470 | 4,435 | 4,455 | +15 | +0.3% | 270,400 |
| 2018/05/28 | 4,435 | 4,460 | 4,415 | 4,440 | +10 | +0.2% | 250,500 |
| 2018/05/25 | 4,400 | 4,440 | 4,385 | 4,430 | +20 | +0.5% | 240,300 |
| 2018/05/24 | 4,380 | 4,435 | 4,375 | 4,410 | +25 | +0.6% | 281,300 |
| 2018/05/23 | 4,350 | 4,395 | 4,345 | 4,385 | -5 | -0.1% | 315,400 |
| 2018/05/22 | 4,350 | 4,400 | 4,330 | 4,390 | +15 | +0.3% | 267,200 |
| 2018/05/21 | 4,390 | 4,400 | 4,365 | 4,375 | -15 | -0.3% | 178,800 |
| 2018/05/18 | 4,405 | 4,405 | 4,355 | 4,390 | +30 | +0.7% | 271,500 |
| 2018/05/17 | 4,370 | 4,395 | 4,355 | 4,360 | ±0 | ±0% | 342,900 |
| 2018/05/16 | 4,405 | 4,445 | 4,360 | 4,360 | -80 | -1.8% | 372,900 |
| 2018/05/15 | 4,440 | 4,475 | 4,415 | 4,440 | -20 | -0.4% | 382,400 |
| 2018/05/14 | 4,450 | 4,465 | 4,435 | 4,460 | +20 | +0.5% | 265,700 |
| 2018/05/11 | 4,405 | 4,445 | 4,400 | 4,440 | +25 | +0.6% | 316,600 |
| 2018/05/10 | 4,410 | 4,425 | 4,375 | 4,415 | -5 | -0.1% | 252,600 |
| 2018/05/09 | 4,445 | 4,470 | 4,405 | 4,420 | -55 | -1.2% | 380,000 |
1551～
1600
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
