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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 279 | 281 | 277 | 278 | -3 | -1.1% | 1,653,000 |
| 2010/08/03 | 282 | 282 | 278 | 281 | +2 | +0.7% | 2,161,000 |
| 2010/08/02 | 280 | 284 | 279 | 279 | ±0 | ±0% | 1,756,000 |
| 2010/07/30 | 285 | 285 | 277 | 279 | -6 | -2.1% | 2,711,000 |
| 2010/07/29 | 284 | 286 | 283 | 285 | +1 | +0.4% | 1,972,000 |
| 2010/07/28 | 282 | 285 | 282 | 284 | +3 | +1.1% | 1,543,000 |
| 2010/07/27 | 281 | 283 | 280 | 281 | ±0 | ±0% | 1,812,000 |
| 2010/07/26 | 282 | 285 | 281 | 281 | +2 | +0.7% | 1,558,000 |
| 2010/07/23 | 278 | 280 | 276 | 279 | +3 | +1.1% | 2,659,000 |
| 2010/07/22 | 274 | 277 | 274 | 276 | +2 | +0.7% | 1,635,000 |
| 2010/07/21 | 275 | 276 | 272 | 274 | ±0 | ±0% | 2,141,000 |
| 2010/07/20 | 271 | 275 | 270 | 274 | +1 | +0.4% | 2,353,000 |
| 2010/07/16 | 273 | 274 | 271 | 273 | -1 | -0.4% | 1,502,000 |
| 2010/07/15 | 276 | 277 | 274 | 274 | -4 | -1.4% | 2,242,000 |
| 2010/07/14 | 280 | 281 | 277 | 278 | +2 | +0.7% | 1,626,000 |
| 2010/07/13 | 280 | 281 | 275 | 276 | -3 | -1.1% | 2,301,000 |
| 2010/07/12 | 278 | 282 | 276 | 279 | +2 | +0.7% | 2,081,000 |
| 2010/07/09 | 281 | 281 | 275 | 277 | -6 | -2.1% | 2,699,000 |
| 2010/07/08 | 283 | 283 | 280 | 283 | +5 | +1.8% | 2,972,000 |
| 2010/07/07 | 278 | 279 | 276 | 278 | +1 | +0.4% | 2,370,000 |
| 2010/07/06 | 274 | 277 | 272 | 277 | +3 | +1.1% | 2,885,000 |
| 2010/07/05 | 271 | 275 | 271 | 274 | +2 | +0.7% | 2,412,000 |
| 2010/07/02 | 272 | 273 | 269 | 272 | +2 | +0.7% | 2,053,000 |
| 2010/07/01 | 269 | 272 | 269 | 270 | -1 | -0.4% | 1,791,000 |
| 2010/06/30 | 270 | 274 | 269 | 271 | -3 | -1.1% | 3,095,000 |
| 2010/06/29 | 274 | 278 | 272 | 274 | ±0 | ±0% | 3,138,000 |
| 2010/06/28 | 273 | 274 | 271 | 274 | +3 | +1.1% | 1,775,000 |
| 2010/06/25 | 269 | 272 | 269 | 271 | +1 | +0.4% | 1,998,000 |
| 2010/06/24 | 268 | 272 | 267 | 270 | +2 | +0.7% | 1,268,000 |
| 2010/06/23 | 268 | 270 | 267 | 268 | -2 | -0.7% | 1,385,000 |
| 2010/06/22 | 270 | 272 | 268 | 270 | ±0 | ±0% | 2,566,000 |
| 2010/06/21 | 266 | 271 | 266 | 270 | +5 | +1.9% | 2,017,000 |
| 2010/06/18 | 267 | 268 | 264 | 265 | -3 | -1.1% | 2,482,000 |
| 2010/06/17 | 269 | 270 | 266 | 268 | -2 | -0.7% | 1,505,000 |
| 2010/06/16 | 268 | 271 | 266 | 270 | +5 | +1.9% | 3,038,000 |
| 2010/06/15 | 268 | 270 | 265 | 265 | -2 | -0.7% | 2,240,000 |
| 2010/06/14 | 263 | 267 | 263 | 267 | +5 | +1.9% | 3,440,000 |
| 2010/06/11 | 264 | 265 | 262 | 262 | -2 | -0.8% | 4,521,000 |
| 2010/06/10 | 264 | 265 | 262 | 264 | +1 | +0.4% | 2,071,000 |
| 2010/06/09 | 266 | 266 | 262 | 263 | -3 | -1.1% | 3,697,000 |
| 2010/06/08 | 266 | 267 | 265 | 266 | ±0 | ±0% | 2,111,000 |
| 2010/06/07 | 268 | 269 | 265 | 266 | -4 | -1.5% | 1,955,000 |
| 2010/06/04 | 272 | 273 | 269 | 270 | -3 | -1.1% | 1,583,000 |
| 2010/06/03 | 270 | 273 | 269 | 273 | +4 | +1.5% | 2,458,000 |
| 2010/06/02 | 269 | 271 | 268 | 269 | -1 | -0.4% | 2,654,000 |
| 2010/06/01 | 268 | 272 | 267 | 270 | +1 | +0.4% | 1,954,000 |
| 2010/05/31 | 267 | 272 | 267 | 269 | +1 | +0.4% | 2,776,000 |
| 2010/05/28 | 268 | 271 | 266 | 268 | +1 | +0.4% | 3,199,000 |
| 2010/05/27 | 268 | 270 | 265 | 267 | -1 | -0.4% | 4,369,000 |
| 2010/05/26 | 269 | 271 | 268 | 268 | -4 | -1.5% | 4,782,000 |
3501～
3550
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 | 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 | 172,300円 | -1.6% | -75.3% | 2.67% | 118.18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 | 393,600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 |
市場注目の銘柄
チャート関連のコラム
