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 |
|---|---|---|---|---|---|---|---|
| 2011/03/18 | 264 | 267 | 262 | 265 | +4 | +1.5% | 3,422,000 |
| 2011/03/17 | 257 | 265 | 256 | 261 | +1 | +0.4% | 4,344,000 |
| 2011/03/16 | 248 | 260 | 248 | 260 | +6 | +2.4% | 5,909,000 |
| 2011/03/15 | 255 | 261 | 247 | 254 | -2 | -0.8% | 7,548,000 |
| 2011/03/14 | 251 | 259 | 246 | 256 | +1 | +0.4% | 5,423,000 |
| 2011/03/11 | 257 | 258 | 255 | 255 | -2 | -0.8% | 7,029,000 |
| 2011/03/10 | 257 | 260 | 256 | 257 | +1 | +0.4% | 3,092,000 |
| 2011/03/09 | 256 | 257 | 255 | 256 | +1 | +0.4% | 1,433,000 |
| 2011/03/08 | 256 | 256 | 255 | 255 | ±0 | ±0% | 1,262,000 |
| 2011/03/07 | 255 | 256 | 255 | 255 | ±0 | ±0% | 1,977,000 |
| 2011/03/04 | 256 | 257 | 255 | 255 | ±0 | ±0% | 1,940,000 |
| 2011/03/03 | 254 | 256 | 254 | 255 | +2 | +0.8% | 2,415,000 |
| 2011/03/02 | 254 | 256 | 253 | 253 | -2 | -0.8% | 5,067,000 |
| 2011/03/01 | 259 | 260 | 254 | 255 | -3 | -1.2% | 6,399,000 |
| 2011/02/28 | 257 | 259 | 256 | 258 | +1 | +0.4% | 3,515,000 |
| 2011/02/25 | 256 | 257 | 255 | 257 | +1 | +0.4% | 1,451,000 |
| 2011/02/24 | 258 | 259 | 254 | 256 | -4 | -1.5% | 4,429,000 |
| 2011/02/23 | 263 | 265 | 260 | 260 | -3 | -1.1% | 3,018,000 |
| 2011/02/22 | 262 | 264 | 261 | 263 | ±0 | ±0% | 3,081,000 |
| 2011/02/21 | 260 | 265 | 260 | 263 | +2 | +0.8% | 2,251,000 |
| 2011/02/18 | 263 | 264 | 260 | 261 | -1 | -0.4% | 2,949,000 |
| 2011/02/17 | 260 | 262 | 258 | 262 | +2 | +0.8% | 3,905,000 |
| 2011/02/16 | 261 | 262 | 258 | 260 | -2 | -0.8% | 1,867,000 |
| 2011/02/15 | 266 | 266 | 260 | 262 | -3 | -1.1% | 3,174,000 |
| 2011/02/14 | 262 | 266 | 262 | 265 | +4 | +1.5% | 2,133,000 |
| 2011/02/10 | 258 | 263 | 258 | 261 | +2 | +0.8% | 2,657,000 |
| 2011/02/09 | 258 | 259 | 257 | 259 | +2 | +0.8% | 1,588,000 |
| 2011/02/08 | 257 | 259 | 257 | 257 | ±0 | ±0% | 1,801,000 |
| 2011/02/07 | 257 | 258 | 256 | 257 | +1 | +0.4% | 1,206,000 |
| 2011/02/04 | 256 | 258 | 255 | 256 | +1 | +0.4% | 1,487,000 |
| 2011/02/03 | 254 | 255 | 253 | 255 | +1 | +0.4% | 1,768,000 |
| 2011/02/02 | 254 | 256 | 254 | 254 | ±0 | ±0% | 2,876,000 |
| 2011/02/01 | 254 | 256 | 253 | 254 | +1 | +0.4% | 1,746,000 |
| 2011/01/31 | 255 | 256 | 253 | 253 | -2 | -0.8% | 2,694,000 |
| 2011/01/28 | 257 | 258 | 255 | 255 | -3 | -1.2% | 3,636,000 |
| 2011/01/27 | 259 | 261 | 258 | 258 | +1 | +0.4% | 3,381,000 |
| 2011/01/26 | 259 | 261 | 257 | 257 | -2 | -0.8% | 2,592,000 |
| 2011/01/25 | 261 | 261 | 258 | 259 | ±0 | ±0% | 2,863,000 |
| 2011/01/24 | 260 | 260 | 257 | 259 | ±0 | ±0% | 2,863,000 |
| 2011/01/21 | 262 | 263 | 258 | 259 | -4 | -1.5% | 2,723,000 |
| 2011/01/20 | 265 | 265 | 262 | 263 | -2 | -0.8% | 1,329,000 |
| 2011/01/19 | 263 | 268 | 263 | 265 | +2 | +0.8% | 6,583,000 |
| 2011/01/18 | 262 | 264 | 259 | 263 | +2 | +0.8% | 5,250,000 |
| 2011/01/17 | 261 | 263 | 260 | 261 | +2 | +0.8% | 3,014,000 |
| 2011/01/14 | 258 | 261 | 256 | 259 | +2 | +0.8% | 3,717,000 |
| 2011/01/13 | 256 | 257 | 255 | 257 | +1 | +0.4% | 2,386,000 |
| 2011/01/12 | 256 | 256 | 255 | 256 | +1 | +0.4% | 1,156,000 |
| 2011/01/11 | 255 | 256 | 253 | 255 | -1 | -0.4% | 2,070,000 |
| 2011/01/07 | 256 | 257 | 254 | 256 | +1 | +0.4% | 2,056,000 |
| 2011/01/06 | 255 | 255 | 253 | 255 | +2 | +0.8% | 2,257,000 |
3351～
3400
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
