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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,290 | 3,307 | 3,267 | 3,282 | -4 | -0.1% | 447,700 |
| 2024/11/20 | 3,365 | 3,370 | 3,270 | 3,286 | -87 | -2.6% | 869,400 |
| 2024/11/19 | 3,376 | 3,398 | 3,357 | 3,373 | -2 | -0.1% | 407,400 |
| 2024/11/18 | 3,381 | 3,430 | 3,366 | 3,375 | ±0 | ±0% | 574,200 |
| 2024/11/15 | 3,530 | 3,545 | 3,357 | 3,375 | -154 | -4.4% | 1,774,800 |
| 2024/11/14 | 3,598 | 3,607 | 3,503 | 3,529 | -82 | -2.3% | 958,100 |
| 2024/11/13 | 3,579 | 3,612 | 3,564 | 3,611 | +41 | +1.1% | 728,300 |
| 2024/11/12 | 3,550 | 3,580 | 3,526 | 3,570 | +33 | +0.9% | 630,000 |
| 2024/11/11 | 3,485 | 3,537 | 3,481 | 3,537 | +41 | +1.2% | 478,400 |
| 2024/11/08 | 3,519 | 3,534 | 3,484 | 3,496 | -11 | -0.3% | 520,400 |
| 2024/11/07 | 3,462 | 3,541 | 3,459 | 3,507 | +62 | +1.8% | 609,800 |
| 2024/11/06 | 3,440 | 3,482 | 3,440 | 3,445 | +10 | +0.3% | 485,000 |
| 2024/11/05 | 3,523 | 3,523 | 3,433 | 3,435 | -80 | -2.3% | 626,700 |
| 2024/11/01 | 3,502 | 3,540 | 3,487 | 3,515 | -39 | -1.1% | 455,800 |
| 2024/10/31 | 3,551 | 3,554 | 3,527 | 3,554 | +10 | +0.3% | 462,000 |
| 2024/10/30 | 3,523 | 3,551 | 3,512 | 3,544 | +27 | +0.8% | 1,668,000 |
| 2024/10/29 | 3,545 | 3,556 | 3,499 | 3,517 | -18 | -0.5% | 528,000 |
| 2024/10/28 | 3,480 | 3,540 | 3,473 | 3,535 | +49 | +1.4% | 377,000 |
| 2024/10/25 | 3,515 | 3,515 | 3,457 | 3,486 | -7 | -0.2% | 348,300 |
| 2024/10/24 | 3,501 | 3,515 | 3,482 | 3,493 | -40 | -1.1% | 429,000 |
| 2024/10/23 | 3,550 | 3,583 | 3,513 | 3,533 | -17 | -0.5% | 454,500 |
| 2024/10/22 | 3,598 | 3,605 | 3,546 | 3,550 | -52 | -1.4% | 433,200 |
| 2024/10/21 | 3,586 | 3,628 | 3,581 | 3,602 | +2 | +0.1% | 400,100 |
| 2024/10/18 | 3,618 | 3,633 | 3,589 | 3,600 | -18 | -0.5% | 385,700 |
| 2024/10/17 | 3,635 | 3,635 | 3,588 | 3,618 | -16 | -0.4% | 503,500 |
| 2024/10/16 | 3,666 | 3,704 | 3,630 | 3,634 | -32 | -0.9% | 552,000 |
| 2024/10/15 | 3,659 | 3,685 | 3,630 | 3,666 | +12 | +0.3% | 616,200 |
| 2024/10/11 | 3,680 | 3,703 | 3,654 | 3,654 | -52 | -1.4% | 460,400 |
| 2024/10/10 | 3,696 | 3,722 | 3,673 | 3,706 | +28 | +0.8% | 461,500 |
| 2024/10/09 | 3,693 | 3,705 | 3,647 | 3,678 | -15 | -0.4% | 567,200 |
| 2024/10/08 | 3,690 | 3,733 | 3,684 | 3,693 | -18 | -0.5% | 514,300 |
| 2024/10/07 | 3,732 | 3,747 | 3,703 | 3,711 | +14 | +0.4% | 544,800 |
| 2024/10/04 | 3,696 | 3,708 | 3,670 | 3,697 | +18 | +0.5% | 595,800 |
| 2024/10/03 | 3,652 | 3,695 | 3,647 | 3,679 | +86 | +2.4% | 887,300 |
| 2024/10/02 | 3,594 | 3,655 | 3,574 | 3,593 | -29 | -0.8% | 785,100 |
| 2024/10/01 | 3,609 | 3,631 | 3,553 | 3,622 | +56 | +1.6% | 708,100 |
| 2024/09/30 | 3,547 | 3,608 | 3,536 | 3,566 | -49 | -1.4% | 975,300 |
| 2024/09/27 | 3,565 | 3,628 | 3,555 | 3,615 | +47 | +1.3% | 2,015,400 |
| 2024/09/26 | 3,534 | 3,568 | 3,483 | 3,568 | +40 | +1.1% | 2,723,600 |
| 2024/09/25 | 3,509 | 3,528 | 3,466 | 3,528 | +31 | +0.9% | 1,316,000 |
| 2024/09/24 | 3,515 | 3,531 | 3,478 | 3,497 | -1 | ±0% | 1,663,200 |
| 2024/09/20 | 3,554 | 3,563 | 3,486 | 3,498 | -28 | -0.8% | 1,359,000 |
| 2024/09/19 | 3,489 | 3,540 | 3,476 | 3,526 | +76 | +2.2% | 1,455,500 |
| 2024/09/18 | 3,541 | 3,559 | 3,405 | 3,450 | -87 | -2.5% | 1,140,500 |
| 2024/09/17 | 3,465 | 3,537 | 3,462 | 3,537 | +88 | +2.6% | 1,210,200 |
| 2024/09/13 | 3,447 | 3,462 | 3,430 | 3,449 | -13 | -0.4% | 809,900 |
| 2024/09/12 | 3,389 | 3,489 | 3,388 | 3,462 | +80 | +2.4% | 1,004,400 |
| 2024/09/11 | 3,467 | 3,469 | 3,365 | 3,382 | -113 | -3.2% | 1,136,700 |
| 2024/09/10 | 3,433 | 3,495 | 3,432 | 3,495 | +70 | +2% | 1,064,000 |
| 2024/09/09 | 3,400 | 3,453 | 3,378 | 3,425 | -34 | -1% | 869,100 |
1～
50
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 | 328,200円 | +9.9% | -5.5% | 1.52% | 13.87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 | 384,300円 | +13.9% | +12.6% | 0.94% | 13.32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 | 736,400円 | +14.8% | +1.3% | 4.07% | 15.94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 | 172,000円 | -1.6% | -75.3% | 2.67% | 117.97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 | 391,000円 | +4.9% | +15.9% | 2.38% | 14.46倍 | 1.37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
