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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 4,700 | 4,705 | 4,575 | 4,595 | -105 | -2.2% | 665,900 |
| 2018/12/20 | 4,760 | 4,830 | 4,690 | 4,700 | -90 | -1.9% | 463,400 |
| 2018/12/19 | 4,780 | 4,815 | 4,760 | 4,790 | +25 | +0.5% | 328,100 |
| 2018/12/18 | 4,830 | 4,845 | 4,755 | 4,765 | -85 | -1.8% | 415,300 |
| 2018/12/17 | 4,810 | 4,855 | 4,795 | 4,850 | +55 | +1.1% | 346,100 |
| 2018/12/14 | 4,795 | 4,850 | 4,785 | 4,795 | -5 | -0.1% | 553,100 |
| 2018/12/13 | 4,820 | 4,845 | 4,790 | 4,800 | -10 | -0.2% | 527,400 |
| 2018/12/12 | 4,840 | 4,870 | 4,780 | 4,810 | -20 | -0.4% | 685,200 |
| 2018/12/11 | 4,845 | 4,860 | 4,805 | 4,830 | -20 | -0.4% | 344,900 |
| 2018/12/10 | 4,815 | 4,865 | 4,810 | 4,850 | -25 | -0.5% | 360,600 |
| 2018/12/07 | 4,800 | 4,890 | 4,795 | 4,875 | +90 | +1.9% | 781,700 |
| 2018/12/06 | 4,730 | 4,785 | 4,730 | 4,785 | +25 | +0.5% | 767,300 |
| 2018/12/05 | 4,640 | 4,760 | 4,630 | 4,760 | +85 | +1.8% | 632,800 |
| 2018/12/04 | 4,745 | 4,770 | 4,675 | 4,675 | -75 | -1.6% | 514,200 |
| 2018/12/03 | 4,780 | 4,785 | 4,725 | 4,750 | +20 | +0.4% | 399,000 |
| 2018/11/30 | 4,700 | 4,775 | 4,665 | 4,730 | -5 | -0.1% | 2,047,700 |
| 2018/11/29 | 4,745 | 4,780 | 4,725 | 4,735 | +25 | +0.5% | 501,300 |
| 2018/11/28 | 4,730 | 4,750 | 4,700 | 4,710 | -20 | -0.4% | 426,800 |
| 2018/11/27 | 4,710 | 4,745 | 4,680 | 4,730 | +40 | +0.9% | 494,700 |
| 2018/11/26 | 4,675 | 4,720 | 4,640 | 4,690 | +30 | +0.6% | 468,300 |
| 2018/11/22 | 4,600 | 4,670 | 4,595 | 4,660 | +70 | +1.5% | 457,500 |
| 2018/11/21 | 4,530 | 4,610 | 4,525 | 4,590 | -20 | -0.4% | 380,000 |
| 2018/11/20 | 4,570 | 4,630 | 4,565 | 4,610 | +20 | +0.4% | 416,200 |
| 2018/11/19 | 4,540 | 4,590 | 4,540 | 4,590 | +45 | +1% | 387,200 |
| 2018/11/16 | 4,475 | 4,545 | 4,475 | 4,545 | +60 | +1.3% | 476,100 |
| 2018/11/15 | 4,415 | 4,490 | 4,390 | 4,485 | +60 | +1.4% | 376,700 |
| 2018/11/14 | 4,410 | 4,470 | 4,400 | 4,425 | +15 | +0.3% | 339,200 |
| 2018/11/13 | 4,460 | 4,460 | 4,395 | 4,410 | -90 | -2% | 377,400 |
| 2018/11/12 | 4,425 | 4,500 | 4,425 | 4,500 | +55 | +1.2% | 347,000 |
| 2018/11/09 | 4,430 | 4,465 | 4,425 | 4,445 | +35 | +0.8% | 313,800 |
| 2018/11/08 | 4,395 | 4,420 | 4,380 | 4,410 | +70 | +1.6% | 322,000 |
| 2018/11/07 | 4,335 | 4,390 | 4,325 | 4,340 | -15 | -0.3% | 359,700 |
| 2018/11/06 | 4,285 | 4,365 | 4,285 | 4,355 | +80 | +1.9% | 361,500 |
| 2018/11/05 | 4,275 | 4,305 | 4,240 | 4,275 | -10 | -0.2% | 253,400 |
| 2018/11/02 | 4,290 | 4,300 | 4,240 | 4,285 | -20 | -0.5% | 412,100 |
| 2018/11/01 | 4,310 | 4,335 | 4,295 | 4,305 | -25 | -0.6% | 324,900 |
| 2018/10/31 | 4,310 | 4,335 | 4,280 | 4,330 | +30 | +0.7% | 436,200 |
| 2018/10/30 | 4,290 | 4,345 | 4,280 | 4,300 | +35 | +0.8% | 453,200 |
| 2018/10/29 | 4,270 | 4,300 | 4,255 | 4,265 | +30 | +0.7% | 258,800 |
| 2018/10/26 | 4,220 | 4,255 | 4,190 | 4,235 | +55 | +1.3% | 424,800 |
| 2018/10/25 | 4,185 | 4,220 | 4,165 | 4,180 | -60 | -1.4% | 404,600 |
| 2018/10/24 | 4,205 | 4,255 | 4,190 | 4,240 | +35 | +0.8% | 271,000 |
| 2018/10/23 | 4,290 | 4,290 | 4,200 | 4,205 | -125 | -2.9% | 362,200 |
| 2018/10/22 | 4,280 | 4,345 | 4,270 | 4,330 | +20 | +0.5% | 218,300 |
| 2018/10/19 | 4,300 | 4,335 | 4,265 | 4,310 | -20 | -0.5% | 252,800 |
| 2018/10/18 | 4,310 | 4,345 | 4,305 | 4,330 | +20 | +0.5% | 292,500 |
| 2018/10/17 | 4,265 | 4,315 | 4,250 | 4,310 | +80 | +1.9% | 277,000 |
| 2018/10/16 | 4,240 | 4,260 | 4,210 | 4,230 | -25 | -0.6% | 368,900 |
| 2018/10/15 | 4,300 | 4,325 | 4,255 | 4,255 | -55 | -1.3% | 462,500 |
| 2018/10/12 | 4,385 | 4,395 | 4,305 | 4,310 | -110 | -2.5% | 585,500 |
1601～
1650
件表示中 / 3744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 | 278,100円 | +7.9% | -4.3% | 2.16% | 11.02倍 | 0.97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 |
| 小田急 | 161,000円 | +0.5% | +1.0% | 3.11% | 15.88倍 | 1.16倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
| ＪＲ九州 | 366,200円 | +6.4% | +10.6% | 3.14% | 11.01倍 | 1.23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 |
| 東 武 | 249,800円 | +1.4% | -14.7% | 2.60% | 9.85倍 | 0.89倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| 山 九 | 839,800円 | +1.9% | -8.2% | 2.76% | 14.81倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
