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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/05/25 | 272 | 274 | 267 | 272 | ±0 | ±0% | 4,755,000 |
| 2010/05/24 | 272 | 275 | 270 | 272 | ±0 | ±0% | 2,888,000 |
| 2010/05/21 | 272 | 275 | 270 | 272 | -5 | -1.8% | 3,691,000 |
| 2010/05/20 | 277 | 279 | 276 | 277 | -2 | -0.7% | 2,795,000 |
| 2010/05/19 | 282 | 282 | 276 | 279 | -5 | -1.8% | 4,497,000 |
| 2010/05/18 | 284 | 286 | 283 | 284 | -1 | -0.4% | 2,460,000 |
| 2010/05/17 | 285 | 285 | 282 | 285 | -1 | -0.3% | 2,565,000 |
| 2010/05/14 | 287 | 289 | 285 | 286 | -3 | -1% | 3,745,000 |
| 2010/05/13 | 287 | 289 | 286 | 289 | ±0 | ±0% | 2,353,000 |
| 2010/05/12 | 288 | 290 | 286 | 289 | +2 | +0.7% | 2,115,000 |
| 2010/05/11 | 291 | 292 | 286 | 287 | -3 | -1% | 2,227,000 |
| 2010/05/10 | 284 | 291 | 284 | 290 | +5 | +1.8% | 2,692,000 |
| 2010/05/07 | 289 | 290 | 282 | 285 | -7 | -2.4% | 5,461,000 |
| 2010/05/06 | 298 | 298 | 291 | 292 | -5 | -1.7% | 3,146,000 |
| 2010/04/30 | 296 | 298 | 295 | 297 | +4 | +1.4% | 2,607,000 |
| 2010/04/28 | 298 | 298 | 291 | 293 | -7 | -2.3% | 4,822,000 |
| 2010/04/27 | 303 | 304 | 299 | 300 | -3 | -1% | 2,781,000 |
| 2010/04/26 | 302 | 308 | 302 | 303 | +3 | +1% | 4,385,000 |
| 2010/04/23 | 298 | 301 | 296 | 300 | +2 | +0.7% | 3,034,000 |
| 2010/04/22 | 299 | 300 | 295 | 298 | +1 | +0.3% | 3,911,000 |
| 2010/04/21 | 295 | 300 | 295 | 297 | +3 | +1% | 4,656,000 |
| 2010/04/20 | 292 | 296 | 291 | 294 | +4 | +1.4% | 3,158,000 |
| 2010/04/19 | 291 | 292 | 288 | 290 | -3 | -1% | 2,875,000 |
| 2010/04/16 | 296 | 296 | 293 | 293 | -3 | -1% | 3,000,000 |
| 2010/04/15 | 293 | 296 | 291 | 296 | +6 | +2.1% | 3,154,000 |
| 2010/04/14 | 291 | 292 | 290 | 290 | ±0 | ±0% | 2,215,000 |
| 2010/04/13 | 293 | 294 | 289 | 290 | -3 | -1% | 3,277,000 |
| 2010/04/12 | 297 | 297 | 293 | 293 | -3 | -1% | 2,665,000 |
| 2010/04/09 | 294 | 297 | 293 | 296 | +1 | +0.3% | 2,533,000 |
| 2010/04/08 | 295 | 296 | 292 | 295 | -2 | -0.7% | 2,982,000 |
| 2010/04/07 | 297 | 299 | 294 | 297 | ±0 | ±0% | 4,534,000 |
3401～
3450
件表示中 / 3454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 | 393,800円 | +4.3% | -0.8% | 1.27% | 17.83倍 | 1.57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 |
| 阪急阪神 | 409,300円 | +2.8% | +17.6% | 1.34% | 15.38倍 | 1.03倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| 京 成 | 587,400円 | +13.9% | +12.6% | 0.61% | 20.31倍 | 2.11倍 |
|
千葉、東京東部、茨城地盤。成田空港へのアクセス路線が収益柱。オリエンタルランドの筆頭株主 |
| ＮＸＨＤ | 781,000円 | +11.7% | +29.1% | 3.84% | 12.45倍 | 0.86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 |
| 西武ＨＤ | 214,100円 | +2.4% | -18.6% | 1.40% | 24.79倍 | 1.51倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
市場注目の銘柄
チャート関連のコラム
