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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,475 | 4,500 | 4,455 | 4,475 | ±0 | ±0% | 313,000 |
| 2018/05/07 | 4,450 | 4,475 | 4,430 | 4,475 | +30 | +0.7% | 238,100 |
| 2018/05/02 | 4,460 | 4,470 | 4,405 | 4,445 | -40 | -0.9% | 248,700 |
| 2018/05/01 | 4,430 | 4,490 | 4,420 | 4,485 | +30 | +0.7% | 262,900 |
| 2018/04/27 | 4,430 | 4,455 | 4,425 | 4,455 | +45 | +1% | 394,600 |
| 2018/04/26 | 4,380 | 4,420 | 4,340 | 4,410 | +40 | +0.9% | 338,500 |
| 2018/04/25 | 4,300 | 4,390 | 4,300 | 4,370 | +45 | +1% | 255,900 |
| 2018/04/24 | 4,305 | 4,325 | 4,275 | 4,325 | +45 | +1.1% | 248,600 |
| 2018/04/23 | 4,315 | 4,325 | 4,270 | 4,280 | -60 | -1.4% | 257,700 |
| 2018/04/20 | 4,330 | 4,375 | 4,325 | 4,340 | +15 | +0.3% | 243,900 |
| 2018/04/19 | 4,345 | 4,425 | 4,320 | 4,325 | -20 | -0.5% | 635,000 |
| 2018/04/18 | 4,260 | 4,345 | 4,255 | 4,345 | +85 | +2% | 458,300 |
| 2018/04/17 | 4,255 | 4,300 | 4,250 | 4,260 | -15 | -0.4% | 285,400 |
| 2018/04/16 | 4,220 | 4,280 | 4,210 | 4,275 | +75 | +1.8% | 203,200 |
| 2018/04/13 | 4,200 | 4,210 | 4,180 | 4,200 | +10 | +0.2% | 249,400 |
| 2018/04/12 | 4,185 | 4,205 | 4,175 | 4,190 | ±0 | ±0% | 213,700 |
| 2018/04/11 | 4,235 | 4,250 | 4,180 | 4,190 | -70 | -1.6% | 250,900 |
| 2018/04/10 | 4,280 | 4,300 | 4,255 | 4,260 | -20 | -0.5% | 233,800 |
| 2018/04/09 | 4,240 | 4,295 | 4,230 | 4,280 | +35 | +0.8% | 309,200 |
| 2018/04/06 | 4,245 | 4,275 | 4,240 | 4,245 | -10 | -0.2% | 310,700 |
| 2018/04/05 | 4,220 | 4,270 | 4,210 | 4,255 | +45 | +1.1% | 364,400 |
| 2018/04/04 | 4,155 | 4,225 | 4,125 | 4,210 | +55 | +1.3% | 394,600 |
| 2018/04/03 | 4,115 | 4,165 | 4,105 | 4,155 | +55 | +1.3% | 380,700 |
| 2018/04/02 | 4,130 | 4,145 | 4,100 | 4,100 | -45 | -1.1% | 238,400 |
| 2018/03/30 | 4,195 | 4,200 | 4,130 | 4,145 | -10 | -0.2% | 379,600 |
| 2018/03/29 | 4,135 | 4,160 | 4,110 | 4,155 | +5 | +0.1% | 487,900 |
| 2018/03/28 | 4,140 | 4,150 | 4,065 | 4,150 | -80 | -1.9% | 814,100 |
| 2018/03/27 | 4,105 | 4,230 | 4,105 | 4,230 | +125 | +3% | 1,481,800 |
| 2018/03/26 | 4,095 | 4,105 | 4,055 | 4,105 | +5 | +0.1% | 945,200 |
| 2018/03/23 | 4,110 | 4,130 | 4,085 | 4,100 | -60 | -1.4% | 643,500 |
| 2018/03/22 | 4,130 | 4,165 | 4,120 | 4,160 | +5 | +0.1% | 528,200 |
| 2018/03/20 | 4,160 | 4,165 | 4,125 | 4,155 | ±0 | ±0% | 389,900 |
| 2018/03/19 | 4,185 | 4,190 | 4,140 | 4,155 | -30 | -0.7% | 359,400 |
| 2018/03/16 | 4,180 | 4,195 | 4,165 | 4,185 | +20 | +0.5% | 512,900 |
| 2018/03/15 | 4,150 | 4,170 | 4,105 | 4,165 | +35 | +0.8% | 475,100 |
| 2018/03/14 | 4,105 | 4,140 | 4,105 | 4,130 | +10 | +0.2% | 320,100 |
| 2018/03/13 | 4,080 | 4,120 | 4,070 | 4,120 | +50 | +1.2% | 346,800 |
| 2018/03/12 | 4,075 | 4,090 | 4,055 | 4,070 | +15 | +0.4% | 383,000 |
| 2018/03/09 | 4,105 | 4,110 | 4,040 | 4,055 | -5 | -0.1% | 422,700 |
| 2018/03/08 | 4,085 | 4,095 | 4,045 | 4,060 | ±0 | ±0% | 304,800 |
| 2018/03/07 | 4,050 | 4,100 | 4,050 | 4,060 | +10 | +0.2% | 345,800 |
| 2018/03/06 | 4,070 | 4,100 | 4,035 | 4,050 | +5 | +0.1% | 372,200 |
| 2018/03/05 | 4,020 | 4,050 | 4,020 | 4,045 | +25 | +0.6% | 366,600 |
| 2018/03/02 | 4,050 | 4,055 | 4,015 | 4,020 | -65 | -1.6% | 450,500 |
| 2018/03/01 | 4,105 | 4,115 | 4,080 | 4,085 | -35 | -0.8% | 419,900 |
| 2018/02/28 | 4,140 | 4,175 | 4,120 | 4,120 | -30 | -0.7% | 442,500 |
| 2018/02/27 | 4,175 | 4,175 | 4,135 | 4,150 | -5 | -0.1% | 258,700 |
| 2018/02/26 | 4,145 | 4,165 | 4,125 | 4,155 | +25 | +0.6% | 255,300 |
| 2018/02/23 | 4,135 | 4,135 | 4,115 | 4,130 | +15 | +0.4% | 247,300 |
| 2018/02/22 | 4,150 | 4,160 | 4,115 | 4,115 | -70 | -1.7% | 356,400 |
1601～
1650
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
