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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,370 | 4,415 | 4,360 | 4,370 | -30 | -0.7% | 307,200 |
| 2017/12/05 | 4,320 | 4,415 | 4,320 | 4,400 | +60 | +1.4% | 440,500 |
| 2017/12/04 | 4,390 | 4,395 | 4,330 | 4,340 | -40 | -0.9% | 262,400 |
| 2017/12/01 | 4,390 | 4,390 | 4,340 | 4,380 | -15 | -0.3% | 334,100 |
| 2017/11/30 | 4,285 | 4,395 | 4,280 | 4,395 | +120 | +2.8% | 648,800 |
| 2017/11/29 | 4,245 | 4,275 | 4,220 | 4,275 | +70 | +1.7% | 257,500 |
| 2017/11/28 | 4,210 | 4,245 | 4,190 | 4,205 | +40 | +1% | 275,700 |
| 2017/11/27 | 4,165 | 4,190 | 4,155 | 4,165 | +15 | +0.4% | 296,400 |
| 2017/11/24 | 4,135 | 4,170 | 4,135 | 4,150 | +5 | +0.1% | 245,800 |
| 2017/11/22 | 4,170 | 4,170 | 4,135 | 4,145 | -15 | -0.4% | 349,200 |
| 2017/11/21 | 4,195 | 4,205 | 4,160 | 4,160 | -10 | -0.2% | 284,100 |
| 2017/11/20 | 4,155 | 4,185 | 4,155 | 4,170 | -40 | -1% | 393,700 |
| 2017/11/17 | 4,210 | 4,245 | 4,190 | 4,210 | +25 | +0.6% | 398,600 |
| 2017/11/16 | 4,160 | 4,210 | 4,140 | 4,185 | +20 | +0.5% | 372,500 |
| 2017/11/15 | 4,205 | 4,225 | 4,160 | 4,165 | -65 | -1.5% | 447,700 |
| 2017/11/14 | 4,265 | 4,290 | 4,220 | 4,230 | -25 | -0.6% | 295,000 |
| 2017/11/13 | 4,320 | 4,325 | 4,220 | 4,255 | -50 | -1.2% | 357,300 |
| 2017/11/10 | 4,305 | 4,340 | 4,285 | 4,305 | -45 | -1% | 231,400 |
| 2017/11/09 | 4,380 | 4,400 | 4,320 | 4,350 | -20 | -0.5% | 357,400 |
| 2017/11/08 | 4,330 | 4,380 | 4,325 | 4,370 | +15 | +0.3% | 204,800 |
| 2017/11/07 | 4,320 | 4,360 | 4,310 | 4,355 | +5 | +0.1% | 271,900 |
| 2017/11/06 | 4,325 | 4,370 | 4,325 | 4,350 | +5 | +0.1% | 229,800 |
| 2017/11/02 | 4,340 | 4,355 | 4,310 | 4,345 | ±0 | ±0% | 221,000 |
| 2017/11/01 | 4,340 | 4,355 | 4,310 | 4,345 | -5 | -0.1% | 305,000 |
| 2017/10/31 | 4,290 | 4,360 | 4,280 | 4,350 | +35 | +0.8% | 292,700 |
| 2017/10/30 | 4,320 | 4,340 | 4,310 | 4,315 | -10 | -0.2% | 739,600 |
| 2017/10/27 | 4,330 | 4,340 | 4,315 | 4,325 | +15 | +0.3% | 259,300 |
| 2017/10/26 | 4,305 | 4,335 | 4,295 | 4,310 | -20 | -0.5% | 322,600 |
| 2017/10/25 | 4,395 | 4,395 | 4,315 | 4,330 | -70 | -1.6% | 296,700 |
| 2017/10/24 | 4,365 | 4,400 | 4,365 | 4,400 | +15 | +0.3% | 285,300 |
| 2017/10/23 | 4,400 | 4,400 | 4,370 | 4,385 | +15 | +0.3% | 280,600 |
| 2017/10/20 | 4,365 | 4,375 | 4,355 | 4,370 | -15 | -0.3% | 226,200 |
| 2017/10/19 | 4,355 | 4,400 | 4,355 | 4,385 | +45 | +1% | 451,300 |
| 2017/10/18 | 4,300 | 4,345 | 4,275 | 4,340 | +45 | +1% | 270,100 |
| 2017/10/17 | 4,300 | 4,310 | 4,260 | 4,295 | +5 | +0.1% | 248,700 |
| 2017/10/16 | 4,270 | 4,315 | 4,265 | 4,290 | +20 | +0.5% | 301,000 |
| 2017/10/13 | 4,230 | 4,275 | 4,230 | 4,270 | +25 | +0.6% | 314,100 |
| 2017/10/12 | 4,195 | 4,245 | 4,190 | 4,245 | +50 | +1.2% | 402,400 |
| 2017/10/11 | 4,170 | 4,195 | 4,160 | 4,195 | +20 | +0.5% | 286,400 |
| 2017/10/10 | 4,165 | 4,180 | 4,155 | 4,175 | -5 | -0.1% | 288,200 |
| 2017/10/06 | 4,190 | 4,195 | 4,170 | 4,180 | +5 | +0.1% | 179,500 |
| 2017/10/05 | 4,175 | 4,200 | 4,165 | 4,175 | -20 | -0.5% | 226,900 |
| 2017/10/04 | 4,190 | 4,205 | 4,180 | 4,195 | +20 | +0.5% | 224,600 |
| 2017/10/03 | 4,195 | 4,195 | 4,160 | 4,175 | +5 | +0.1% | 225,200 |
| 2017/10/02 | 4,195 | 4,200 | 4,160 | 4,170 | -15 | -0.4% | 235,700 |
| 2017/09/29 | 4,180 | 4,195 | 4,170 | 4,185 | -20 | -0.5% | 255,900 |
| 2017/09/28 | 4,180 | 4,215 | 4,155 | 4,205 | +25 | +0.6% | 524,800 |
| 2017/09/27 | 4,280 | 4,290 | 4,160 | 4,180 | +3,749 | +869.8% | 805,000 |
| 2017/09/26 | 432 | 433 | 430 | 431 | ±0 | ±0% | 11,147,000 |
| 2017/09/25 | 428 | 431 | 427 | 431 | +5 | +1.2% | 6,456,000 |
1701～
1750
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
