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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 265 | 266 | 261 | 264 | ±0 | ±0% | 1,309,000 |
| 2011/08/12 | 262 | 264 | 257 | 264 | +6 | +2.3% | 2,484,000 |
| 2011/08/11 | 258 | 263 | 256 | 258 | -3 | -1.1% | 2,256,000 |
| 2011/08/10 | 261 | 265 | 256 | 261 | +1 | +0.4% | 2,442,000 |
| 2011/08/09 | 249 | 260 | 248 | 260 | +9 | +3.6% | 3,296,000 |
| 2011/08/08 | 249 | 252 | 249 | 251 | -1 | -0.4% | 1,581,000 |
| 2011/08/05 | 253 | 255 | 251 | 252 | -6 | -2.3% | 1,746,000 |
| 2011/08/04 | 254 | 261 | 253 | 258 | +4 | +1.6% | 2,816,000 |
| 2011/08/03 | 259 | 260 | 254 | 254 | -6 | -2.3% | 3,120,000 |
| 2011/08/02 | 261 | 261 | 259 | 260 | -2 | -0.8% | 1,271,000 |
| 2011/08/01 | 260 | 264 | 259 | 262 | +2 | +0.8% | 1,503,000 |
| 2011/07/29 | 260 | 261 | 258 | 260 | ±0 | ±0% | 2,528,000 |
| 2011/07/28 | 261 | 262 | 258 | 260 | -3 | -1.1% | 2,520,000 |
| 2011/07/27 | 265 | 266 | 261 | 263 | -3 | -1.1% | 1,596,000 |
| 2011/07/26 | 266 | 267 | 265 | 266 | +1 | +0.4% | 1,020,000 |
| 2011/07/25 | 266 | 267 | 264 | 265 | -1 | -0.4% | 1,362,000 |
| 2011/07/22 | 266 | 267 | 264 | 266 | +3 | +1.1% | 1,545,000 |
| 2011/07/21 | 267 | 267 | 263 | 263 | -4 | -1.5% | 1,907,000 |
| 2011/07/20 | 268 | 268 | 265 | 267 | ±0 | ±0% | 1,420,000 |
| 2011/07/19 | 266 | 269 | 265 | 267 | ±0 | ±0% | 3,745,000 |
| 2011/07/15 | 262 | 267 | 262 | 267 | +6 | +2.3% | 3,086,000 |
| 2011/07/14 | 261 | 265 | 261 | 261 | -3 | -1.1% | 1,584,000 |
| 2011/07/13 | 260 | 264 | 260 | 264 | +4 | +1.5% | 2,598,000 |
| 2011/07/12 | 260 | 261 | 256 | 260 | -2 | -0.8% | 2,985,000 |
| 2011/07/11 | 261 | 262 | 259 | 262 | +1 | +0.4% | 950,000 |
| 2011/07/08 | 261 | 262 | 259 | 261 | +1 | +0.4% | 1,964,000 |
| 2011/07/07 | 258 | 261 | 258 | 260 | +2 | +0.8% | 2,098,000 |
| 2011/07/06 | 254 | 258 | 253 | 258 | +3 | +1.2% | 2,255,000 |
| 2011/07/05 | 255 | 258 | 254 | 255 | -1 | -0.4% | 1,960,000 |
| 2011/07/04 | 258 | 259 | 253 | 256 | -1 | -0.4% | 3,377,000 |
| 2011/07/01 | 259 | 260 | 255 | 257 | -1 | -0.4% | 2,853,000 |
| 2011/06/30 | 258 | 259 | 254 | 258 | +2 | +0.8% | 3,217,000 |
| 2011/06/29 | 250 | 257 | 249 | 256 | +8 | +3.2% | 4,436,000 |
| 2011/06/28 | 247 | 251 | 246 | 248 | +2 | +0.8% | 2,689,000 |
| 2011/06/27 | 249 | 250 | 246 | 246 | -3 | -1.2% | 1,982,000 |
| 2011/06/24 | 249 | 250 | 247 | 249 | +1 | +0.4% | 1,361,000 |
| 2011/06/23 | 247 | 249 | 246 | 248 | +1 | +0.4% | 2,112,000 |
| 2011/06/22 | 245 | 249 | 244 | 247 | +4 | +1.6% | 2,692,000 |
| 2011/06/21 | 241 | 243 | 240 | 243 | +2 | +0.8% | 1,748,000 |
| 2011/06/20 | 241 | 244 | 240 | 241 | ±0 | ±0% | 1,688,000 |
| 2011/06/17 | 242 | 242 | 238 | 241 | -2 | -0.8% | 1,923,000 |
| 2011/06/16 | 246 | 246 | 241 | 243 | -6 | -2.4% | 2,881,000 |
| 2011/06/15 | 249 | 249 | 247 | 249 | +2 | +0.8% | 1,947,000 |
| 2011/06/14 | 245 | 249 | 244 | 247 | +2 | +0.8% | 3,087,000 |
| 2011/06/13 | 243 | 245 | 243 | 245 | ±0 | ±0% | 1,389,000 |
| 2011/06/10 | 243 | 247 | 242 | 245 | +4 | +1.7% | 4,917,000 |
| 2011/06/09 | 240 | 242 | 239 | 241 | +1 | +0.4% | 2,123,000 |
| 2011/06/08 | 240 | 241 | 239 | 240 | ±0 | ±0% | 1,174,000 |
| 2011/06/07 | 237 | 241 | 237 | 240 | +3 | +1.3% | 2,049,000 |
| 2011/06/06 | 237 | 238 | 236 | 237 | +1 | +0.4% | 2,044,000 |
3251～
3300
件表示中 / 3587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 | 331,000円 | +9.9% | -5.5% | 1.51% | 13.99倍 | 1.18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 |
| ＮＸＨＤ | 759,100円 | +14.8% | +1.3% | 3.95% | 16.43倍 | 0.79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 | 177,700円 | -1.6% | -75.3% | 2.59% | 121.88倍 | 1.07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 | 393,800円 | +4.9% | +15.9% | 2.36% | 14.56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 |
| 小田急 | 159,600円 | +3.5% | -7.8% | 1.88% | 13.17倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
