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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 266 | 272 | 266 | 271 | +4 | +1.5% | 1,511,000 |
| 2010/10/15 | 273 | 273 | 267 | 267 | -6 | -2.2% | 2,310,000 |
| 2010/10/14 | 272 | 275 | 270 | 273 | +4 | +1.5% | 3,349,000 |
| 2010/10/13 | 267 | 270 | 265 | 269 | +2 | +0.7% | 2,291,000 |
| 2010/10/12 | 275 | 275 | 264 | 267 | -6 | -2.2% | 4,134,000 |
| 2010/10/08 | 275 | 277 | 273 | 273 | -3 | -1.1% | 2,364,000 |
| 2010/10/07 | 273 | 279 | 272 | 276 | +4 | +1.5% | 3,185,000 |
| 2010/10/06 | 273 | 275 | 271 | 272 | +2 | +0.7% | 4,590,000 |
| 2010/10/05 | 265 | 271 | 264 | 270 | +6 | +2.3% | 4,146,000 |
| 2010/10/04 | 269 | 270 | 261 | 264 | -4 | -1.5% | 6,094,000 |
| 2010/10/01 | 282 | 282 | 254 | 268 | -14 | -5% | 14,190,000 |
| 2010/09/30 | 288 | 290 | 280 | 282 | -8 | -2.8% | 3,445,000 |
| 2010/09/29 | 287 | 290 | 287 | 290 | +2 | +0.7% | 2,184,000 |
| 2010/09/28 | 286 | 288 | 285 | 288 | ±0 | ±0% | 2,819,000 |
| 2010/09/27 | 288 | 289 | 286 | 288 | +3 | +1.1% | 7,555,000 |
| 2010/09/24 | 285 | 286 | 284 | 285 | ±0 | ±0% | 2,408,000 |
| 2010/09/22 | 286 | 286 | 285 | 285 | ±0 | ±0% | 1,793,000 |
| 2010/09/21 | 287 | 288 | 285 | 285 | ±0 | ±0% | 1,513,000 |
| 2010/09/17 | 286 | 286 | 284 | 285 | ±0 | ±0% | 2,589,000 |
| 2010/09/16 | 288 | 288 | 285 | 285 | -1 | -0.3% | 1,586,000 |
| 2010/09/15 | 287 | 288 | 286 | 286 | -1 | -0.3% | 3,504,000 |
| 2010/09/14 | 290 | 291 | 285 | 287 | -3 | -1% | 3,332,000 |
| 2010/09/13 | 290 | 292 | 289 | 290 | +1 | +0.3% | 1,875,000 |
| 2010/09/10 | 292 | 293 | 289 | 289 | -2 | -0.7% | 3,825,000 |
| 2010/09/09 | 288 | 291 | 287 | 291 | +4 | +1.4% | 2,588,000 |
| 2010/09/08 | 287 | 288 | 286 | 287 | -2 | -0.7% | 1,893,000 |
| 2010/09/07 | 289 | 289 | 288 | 289 | ±0 | ±0% | 1,435,000 |
| 2010/09/06 | 289 | 289 | 286 | 289 | +1 | +0.3% | 1,949,000 |
| 2010/09/03 | 286 | 288 | 285 | 288 | +2 | +0.7% | 1,307,000 |
| 2010/09/02 | 287 | 287 | 283 | 286 | ±0 | ±0% | 3,113,000 |
| 2010/09/01 | 282 | 286 | 281 | 286 | +5 | +1.8% | 4,244,000 |
| 2010/08/31 | 286 | 287 | 281 | 281 | -7 | -2.4% | 2,957,000 |
| 2010/08/30 | 287 | 289 | 285 | 288 | +3 | +1.1% | 2,271,000 |
| 2010/08/27 | 281 | 286 | 281 | 285 | +2 | +0.7% | 1,657,000 |
| 2010/08/26 | 283 | 283 | 281 | 283 | ±0 | ±0% | 2,154,000 |
| 2010/08/25 | 283 | 284 | 281 | 283 | ±0 | ±0% | 2,153,000 |
| 2010/08/24 | 281 | 283 | 280 | 283 | +1 | +0.4% | 1,503,000 |
| 2010/08/23 | 281 | 283 | 280 | 282 | -1 | -0.4% | 1,940,000 |
| 2010/08/20 | 285 | 285 | 281 | 283 | -4 | -1.4% | 1,787,000 |
| 2010/08/19 | 286 | 287 | 285 | 287 | +2 | +0.7% | 2,543,000 |
| 2010/08/18 | 285 | 286 | 283 | 285 | +1 | +0.4% | 2,209,000 |
| 2010/08/17 | 280 | 285 | 280 | 284 | +2 | +0.7% | 2,496,000 |
| 2010/08/16 | 280 | 283 | 279 | 282 | ±0 | ±0% | 1,587,000 |
| 2010/08/13 | 280 | 282 | 277 | 282 | +1 | +0.4% | 2,618,000 |
| 2010/08/12 | 277 | 281 | 277 | 281 | +2 | +0.7% | 2,273,000 |
| 2010/08/11 | 282 | 283 | 278 | 279 | -5 | -1.8% | 2,542,000 |
| 2010/08/10 | 285 | 287 | 282 | 284 | -3 | -1% | 1,835,000 |
| 2010/08/09 | 285 | 287 | 284 | 287 | +1 | +0.3% | 1,472,000 |
| 2010/08/06 | 281 | 286 | 281 | 286 | +3 | +1.1% | 2,305,000 |
| 2010/08/05 | 280 | 283 | 280 | 283 | +5 | +1.8% | 1,693,000 |
3451～
3500
件表示中 / 3585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 | 327,800円 | +9.9% | -5.5% | 1.53% | 13.85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 | 384,800円 | +13.9% | +12.6% | 0.94% | 13.34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 | 735,700円 | +14.8% | +1.3% | 4.08% | 15.92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 | 172,100円 | -1.6% | -75.3% | 2.67% | 118.04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 | 393,500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
