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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 428 | 428 | 422 | 422 | -4 | -0.9% | 4,056,000 |
| 2017/02/14 | 436 | 436 | 426 | 426 | -8 | -1.8% | 2,875,000 |
| 2017/02/13 | 436 | 436 | 431 | 434 | +2 | +0.5% | 2,422,000 |
| 2017/02/10 | 429 | 433 | 426 | 432 | +9 | +2.1% | 3,621,000 |
| 2017/02/09 | 424 | 427 | 422 | 423 | -3 | -0.7% | 2,991,000 |
| 2017/02/08 | 421 | 427 | 421 | 426 | +4 | +0.9% | 2,564,000 |
| 2017/02/07 | 419 | 424 | 419 | 422 | +1 | +0.2% | 2,322,000 |
| 2017/02/06 | 430 | 430 | 419 | 421 | -6 | -1.4% | 4,747,000 |
| 2017/02/03 | 429 | 432 | 426 | 427 | -1 | -0.2% | 2,946,000 |
| 2017/02/02 | 438 | 439 | 426 | 428 | -7 | -1.6% | 4,206,000 |
| 2017/02/01 | 432 | 436 | 430 | 435 | +1 | +0.2% | 3,485,000 |
| 2017/01/31 | 435 | 439 | 433 | 434 | -6 | -1.4% | 3,450,000 |
| 2017/01/30 | 440 | 442 | 437 | 440 | ±0 | ±0% | 2,169,000 |
| 2017/01/27 | 442 | 445 | 438 | 440 | ±0 | ±0% | 2,607,000 |
| 2017/01/26 | 439 | 443 | 439 | 440 | +4 | +0.9% | 3,184,000 |
| 2017/01/25 | 441 | 443 | 433 | 436 | +2 | +0.5% | 2,509,000 |
| 2017/01/24 | 436 | 438 | 432 | 434 | -4 | -0.9% | 2,496,000 |
| 2017/01/23 | 442 | 443 | 438 | 438 | -8 | -1.8% | 1,743,000 |
| 2017/01/20 | 445 | 448 | 444 | 446 | +1 | +0.2% | 2,122,000 |
| 2017/01/19 | 445 | 448 | 444 | 445 | +3 | +0.7% | 2,169,000 |
| 2017/01/18 | 445 | 445 | 438 | 442 | ±0 | ±0% | 2,432,000 |
| 2017/01/17 | 449 | 449 | 442 | 442 | -6 | -1.3% | 3,365,000 |
| 2017/01/16 | 450 | 452 | 446 | 448 | -5 | -1.1% | 2,165,000 |
| 2017/01/13 | 447 | 453 | 447 | 453 | +6 | +1.3% | 2,945,000 |
| 2017/01/12 | 458 | 458 | 446 | 447 | -11 | -2.4% | 3,039,000 |
| 2017/01/11 | 458 | 459 | 456 | 458 | +2 | +0.4% | 2,026,000 |
| 2017/01/10 | 463 | 463 | 456 | 456 | -5 | -1.1% | 3,823,000 |
| 2017/01/06 | 454 | 462 | 453 | 461 | +5 | +1.1% | 3,003,000 |
| 2017/01/05 | 456 | 460 | 454 | 456 | +1 | +0.2% | 3,427,000 |
| 2017/01/04 | 449 | 455 | 449 | 455 | +9 | +2% | 2,958,000 |
| 2016/12/30 | 446 | 448 | 445 | 446 | -3 | -0.7% | 2,657,000 |
| 2016/12/29 | 451 | 451 | 446 | 449 | ±0 | ±0% | 2,806,000 |
| 2016/12/28 | 447 | 451 | 446 | 449 | +2 | +0.4% | 2,328,000 |
| 2016/12/27 | 450 | 451 | 446 | 447 | -3 | -0.7% | 2,353,000 |
| 2016/12/26 | 450 | 451 | 447 | 450 | -1 | -0.2% | 2,129,000 |
| 2016/12/22 | 450 | 452 | 449 | 451 | -1 | -0.2% | 1,918,000 |
| 2016/12/21 | 457 | 458 | 451 | 452 | -6 | -1.3% | 3,191,000 |
| 2016/12/20 | 454 | 459 | 453 | 458 | +5 | +1.1% | 3,161,000 |
| 2016/12/19 | 450 | 454 | 448 | 453 | +2 | +0.4% | 2,615,000 |
| 2016/12/16 | 449 | 451 | 447 | 451 | +4 | +0.9% | 3,874,000 |
| 2016/12/15 | 445 | 448 | 443 | 447 | +1 | +0.2% | 3,862,000 |
| 2016/12/14 | 449 | 449 | 445 | 446 | -1 | -0.2% | 2,164,000 |
| 2016/12/13 | 444 | 448 | 444 | 447 | +2 | +0.4% | 3,382,000 |
| 2016/12/12 | 442 | 445 | 440 | 445 | +5 | +1.1% | 3,874,000 |
| 2016/12/09 | 427 | 441 | 427 | 440 | +10 | +2.3% | 4,824,000 |
| 2016/12/08 | 426 | 430 | 425 | 430 | +8 | +1.9% | 4,552,000 |
| 2016/12/07 | 424 | 425 | 420 | 422 | ±0 | ±0% | 3,004,000 |
| 2016/12/06 | 427 | 429 | 420 | 422 | -3 | -0.7% | 3,966,000 |
| 2016/12/05 | 427 | 430 | 423 | 425 | -5 | -1.2% | 2,700,000 |
| 2016/12/02 | 435 | 437 | 429 | 430 | -8 | -1.8% | 3,316,000 |
1901～
1950
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
