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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 427 | 433 | 427 | 432 | +5 | +1.2% | 2,751,000 |
| 2017/07/19 | 424 | 428 | 424 | 427 | +3 | +0.7% | 1,330,000 |
| 2017/07/18 | 427 | 427 | 423 | 424 | -4 | -0.9% | 1,745,000 |
| 2017/07/14 | 428 | 429 | 427 | 428 | +1 | +0.2% | 1,494,000 |
| 2017/07/13 | 429 | 430 | 425 | 427 | +1 | +0.2% | 1,897,000 |
| 2017/07/12 | 428 | 428 | 424 | 426 | -5 | -1.2% | 2,382,000 |
| 2017/07/11 | 426 | 432 | 424 | 431 | +5 | +1.2% | 2,666,000 |
| 2017/07/10 | 428 | 428 | 423 | 426 | +1 | +0.2% | 2,324,000 |
| 2017/07/07 | 428 | 429 | 425 | 425 | -4 | -0.9% | 5,313,000 |
| 2017/07/06 | 430 | 431 | 428 | 429 | -4 | -0.9% | 5,496,000 |
| 2017/07/05 | 434 | 434 | 430 | 433 | -2 | -0.5% | 2,539,000 |
| 2017/07/04 | 435 | 438 | 434 | 435 | ±0 | ±0% | 2,684,000 |
| 2017/07/03 | 434 | 436 | 432 | 435 | +2 | +0.5% | 1,883,000 |
| 2017/06/30 | 435 | 435 | 431 | 433 | -6 | -1.4% | 2,916,000 |
| 2017/06/29 | 438 | 439 | 435 | 439 | +3 | +0.7% | 2,036,000 |
| 2017/06/28 | 438 | 440 | 435 | 436 | -1 | -0.2% | 1,782,000 |
| 2017/06/27 | 439 | 441 | 437 | 437 | -1 | -0.2% | 1,428,000 |
| 2017/06/26 | 440 | 441 | 438 | 438 | -1 | -0.2% | 1,276,000 |
| 2017/06/23 | 439 | 441 | 439 | 439 | -1 | -0.2% | 1,473,000 |
| 2017/06/22 | 441 | 443 | 439 | 440 | ±0 | ±0% | 1,924,000 |
| 2017/06/21 | 438 | 441 | 437 | 440 | +1 | +0.2% | 2,456,000 |
| 2017/06/20 | 441 | 442 | 438 | 439 | -1 | -0.2% | 3,644,000 |
| 2017/06/19 | 438 | 441 | 438 | 440 | +3 | +0.7% | 1,424,000 |
| 2017/06/16 | 435 | 437 | 433 | 437 | +2 | +0.5% | 3,333,000 |
| 2017/06/15 | 432 | 437 | 432 | 435 | +4 | +0.9% | 2,483,000 |
| 2017/06/14 | 430 | 435 | 429 | 431 | +3 | +0.7% | 2,570,000 |
| 2017/06/13 | 423 | 428 | 423 | 428 | +3 | +0.7% | 2,160,000 |
| 2017/06/12 | 423 | 426 | 423 | 425 | +2 | +0.5% | 1,889,000 |
| 2017/06/09 | 423 | 428 | 423 | 423 | -6 | -1.4% | 3,899,000 |
| 2017/06/08 | 438 | 439 | 429 | 429 | -8 | -1.8% | 2,694,000 |
| 2017/06/07 | 436 | 438 | 435 | 437 | -2 | -0.5% | 2,493,000 |
| 2017/06/06 | 442 | 442 | 438 | 439 | -6 | -1.3% | 2,658,000 |
| 2017/06/05 | 443 | 446 | 440 | 445 | +2 | +0.5% | 2,559,000 |
| 2017/06/02 | 438 | 443 | 435 | 443 | +7 | +1.6% | 5,240,000 |
| 2017/06/01 | 428 | 436 | 428 | 436 | +9 | +2.1% | 3,611,000 |
| 2017/05/31 | 425 | 428 | 424 | 427 | +2 | +0.5% | 2,597,000 |
| 2017/05/30 | 429 | 429 | 423 | 425 | -3 | -0.7% | 1,719,000 |
| 2017/05/29 | 427 | 429 | 425 | 428 | +2 | +0.5% | 1,914,000 |
| 2017/05/26 | 429 | 430 | 425 | 426 | -3 | -0.7% | 2,340,000 |
| 2017/05/25 | 424 | 429 | 424 | 429 | +2 | +0.5% | 2,347,000 |
| 2017/05/24 | 426 | 427 | 424 | 427 | +2 | +0.5% | 1,543,000 |
| 2017/05/23 | 423 | 427 | 422 | 425 | +2 | +0.5% | 2,576,000 |
| 2017/05/22 | 419 | 424 | 419 | 423 | +2 | +0.5% | 2,423,000 |
| 2017/05/19 | 420 | 421 | 417 | 421 | ±0 | ±0% | 2,850,000 |
| 2017/05/18 | 417 | 423 | 417 | 421 | +2 | +0.5% | 2,558,000 |
| 2017/05/17 | 418 | 420 | 417 | 419 | -2 | -0.5% | 1,573,000 |
| 2017/05/16 | 422 | 422 | 418 | 421 | ±0 | ±0% | 2,695,000 |
| 2017/05/15 | 418 | 422 | 418 | 421 | +2 | +0.5% | 2,128,000 |
| 2017/05/12 | 416 | 419 | 414 | 419 | +2 | +0.5% | 2,172,000 |
| 2017/05/11 | 421 | 421 | 417 | 417 | -4 | -1% | 2,600,000 |
1901～
1950
件表示中 / 3692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 | 309,400円 | +9.9% | -5.5% | 1.62% | 13.08倍 | 1.10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 | 256,000円 | +4.8% | +44.6% | 3.91% | 11.96倍 | 0.77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 |
| 小田急 | 160,100円 | +3.5% | -1.3% | 1.87% | 12.56倍 | 1.17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 | 373,600円 | +4.9% | +15.9% | 2.49% | 13.82倍 | 1.31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 | 267,700円 | +1.4% | -14.7% | 2.43% | 10.69倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
