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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 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 |
| 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 |
3651～
3700
件表示中 / 3757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 | 294,400円 | +7.9% | -4.3% | 2.04% | 11.67倍 | 1.03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 |
| 小田急 | 170,400円 | +0.5% | +1.0% | 2.93% | 16.80倍 | 1.23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 |
| ＪＲ九州 | 386,700円 | +6.4% | +10.6% | 2.97% | 11.62倍 | 1.30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 |
| 東 武 | 254,600円 | +1.4% | -14.7% | 2.55% | 9.97倍 | 0.90倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| 山 九 | 872,900円 | +1.9% | -8.2% | 2.66% | 15.32倍 | 1.55倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム
