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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,225 | 4,225 | 4,160 | 4,185 | -20 | -0.5% | 270,700 |
| 2018/02/20 | 4,180 | 4,215 | 4,180 | 4,205 | +25 | +0.6% | 291,300 |
| 2018/02/19 | 4,140 | 4,185 | 4,135 | 4,180 | +50 | +1.2% | 230,400 |
| 2018/02/16 | 4,110 | 4,155 | 4,100 | 4,130 | +45 | +1.1% | 283,400 |
| 2018/02/15 | 4,125 | 4,125 | 4,080 | 4,085 | -35 | -0.8% | 462,700 |
| 2018/02/14 | 4,155 | 4,180 | 4,115 | 4,120 | +5 | +0.1% | 385,000 |
| 2018/02/13 | 4,195 | 4,205 | 4,105 | 4,115 | -55 | -1.3% | 496,800 |
| 2018/02/09 | 4,130 | 4,170 | 4,115 | 4,170 | -15 | -0.4% | 422,000 |
| 2018/02/08 | 4,200 | 4,240 | 4,175 | 4,185 | ±0 | ±0% | 373,100 |
| 2018/02/07 | 4,250 | 4,305 | 4,185 | 4,185 | +15 | +0.4% | 522,100 |
| 2018/02/06 | 4,190 | 4,195 | 4,140 | 4,170 | -105 | -2.5% | 825,300 |
| 2018/02/05 | 4,325 | 4,340 | 4,270 | 4,275 | -80 | -1.8% | 423,400 |
| 2018/02/02 | 4,320 | 4,365 | 4,310 | 4,355 | +15 | +0.3% | 315,200 |
| 2018/02/01 | 4,320 | 4,345 | 4,305 | 4,340 | +30 | +0.7% | 255,400 |
| 2018/01/31 | 4,360 | 4,375 | 4,305 | 4,310 | -50 | -1.1% | 399,800 |
| 2018/01/30 | 4,410 | 4,410 | 4,350 | 4,360 | -30 | -0.7% | 321,300 |
| 2018/01/29 | 4,440 | 4,455 | 4,390 | 4,390 | -40 | -0.9% | 249,200 |
| 2018/01/26 | 4,490 | 4,505 | 4,430 | 4,430 | -60 | -1.3% | 285,900 |
| 2018/01/25 | 4,485 | 4,510 | 4,480 | 4,490 | -20 | -0.4% | 218,800 |
| 2018/01/24 | 4,460 | 4,515 | 4,460 | 4,510 | +25 | +0.6% | 250,900 |
| 2018/01/23 | 4,475 | 4,500 | 4,460 | 4,485 | +20 | +0.4% | 217,600 |
| 2018/01/22 | 4,460 | 4,475 | 4,450 | 4,465 | -20 | -0.4% | 252,200 |
| 2018/01/19 | 4,465 | 4,485 | 4,450 | 4,485 | +40 | +0.9% | 257,700 |
| 2018/01/18 | 4,480 | 4,480 | 4,420 | 4,445 | -15 | -0.3% | 337,500 |
| 2018/01/17 | 4,400 | 4,460 | 4,400 | 4,460 | +35 | +0.8% | 273,400 |
| 2018/01/16 | 4,425 | 4,450 | 4,420 | 4,425 | -25 | -0.6% | 161,000 |
| 2018/01/15 | 4,420 | 4,460 | 4,420 | 4,450 | +60 | +1.4% | 166,100 |
| 2018/01/12 | 4,430 | 4,435 | 4,370 | 4,390 | -55 | -1.2% | 293,800 |
| 2018/01/11 | 4,430 | 4,445 | 4,400 | 4,445 | -10 | -0.2% | 264,900 |
| 2018/01/10 | 4,435 | 4,460 | 4,425 | 4,455 | +10 | +0.2% | 204,600 |
| 2018/01/09 | 4,445 | 4,465 | 4,415 | 4,445 | +30 | +0.7% | 378,200 |
| 2018/01/05 | 4,405 | 4,415 | 4,370 | 4,415 | +20 | +0.5% | 221,100 |
| 2018/01/04 | 4,340 | 4,395 | 4,330 | 4,395 | +75 | +1.7% | 275,300 |
| 2017/12/29 | 4,340 | 4,355 | 4,320 | 4,320 | -20 | -0.5% | 164,800 |
| 2017/12/28 | 4,360 | 4,385 | 4,330 | 4,340 | -25 | -0.6% | 179,300 |
| 2017/12/27 | 4,375 | 4,385 | 4,360 | 4,365 | ±0 | ±0% | 90,400 |
| 2017/12/26 | 4,380 | 4,405 | 4,365 | 4,365 | -10 | -0.2% | 159,800 |
| 2017/12/25 | 4,360 | 4,390 | 4,350 | 4,375 | +15 | +0.3% | 166,600 |
| 2017/12/22 | 4,335 | 4,365 | 4,335 | 4,360 | +25 | +0.6% | 197,000 |
| 2017/12/21 | 4,355 | 4,360 | 4,325 | 4,335 | -20 | -0.5% | 205,800 |
| 2017/12/20 | 4,370 | 4,375 | 4,345 | 4,355 | -25 | -0.6% | 223,000 |
| 2017/12/19 | 4,435 | 4,440 | 4,380 | 4,380 | -45 | -1% | 239,300 |
| 2017/12/18 | 4,450 | 4,465 | 4,425 | 4,425 | ±0 | ±0% | 220,900 |
| 2017/12/15 | 4,470 | 4,470 | 4,420 | 4,425 | -70 | -1.6% | 470,500 |
| 2017/12/14 | 4,500 | 4,520 | 4,480 | 4,495 | +5 | +0.1% | 340,400 |
| 2017/12/13 | 4,475 | 4,495 | 4,460 | 4,490 | +10 | +0.2% | 276,000 |
| 2017/12/12 | 4,480 | 4,490 | 4,455 | 4,480 | +5 | +0.1% | 268,000 |
| 2017/12/11 | 4,465 | 4,480 | 4,415 | 4,475 | +20 | +0.4% | 283,600 |
| 2017/12/08 | 4,355 | 4,465 | 4,355 | 4,455 | +30 | +0.7% | 581,200 |
| 2017/12/07 | 4,390 | 4,445 | 4,385 | 4,425 | +55 | +1.3% | 319,600 |
1651～
1700
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
