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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 2,699.5 | 2,710 | 2,660.5 | 2,677 | -28 | -1% | 1,904,900 |
| 2025/06/13 | 2,710.5 | 2,719 | 2,700 | 2,705 | -15 | -0.6% | 807,200 |
| 2025/06/12 | 2,732 | 2,736 | 2,701.5 | 2,720 | -16.5 | -0.6% | 875,100 |
| 2025/06/11 | 2,725 | 2,740 | 2,715.5 | 2,736.5 | +15 | +0.6% | 701,600 |
| 2025/06/10 | 2,714.5 | 2,735 | 2,704 | 2,721.5 | +20 | +0.7% | 899,900 |
| 2025/06/09 | 2,735.5 | 2,739 | 2,700 | 2,701.5 | -25.5 | -0.9% | 1,107,400 |
| 2025/06/06 | 2,718 | 2,746.5 | 2,715 | 2,727 | +12.5 | +0.5% | 794,800 |
| 2025/06/05 | 2,730 | 2,738 | 2,707 | 2,714.5 | -22.5 | -0.8% | 1,052,700 |
| 2025/06/04 | 2,768 | 2,773 | 2,737 | 2,737 | -29.5 | -1.1% | 1,516,600 |
| 2025/06/03 | 2,793 | 2,793 | 2,765 | 2,766.5 | -26.5 | -0.9% | 1,092,800 |
| 2025/06/02 | 2,840 | 2,840.5 | 2,793 | 2,793 | -44 | -1.6% | 1,306,300 |
| 2025/05/30 | 2,834 | 2,854 | 2,829 | 2,837 | -4 | -0.1% | 759,200 |
| 2025/05/29 | 2,850 | 2,866.5 | 2,841 | 2,841 | -15 | -0.5% | 672,900 |
| 2025/05/28 | 2,896 | 2,896 | 2,856 | 2,856 | -19.5 | -0.7% | 697,700 |
| 2025/05/27 | 2,865.5 | 2,889 | 2,856 | 2,875.5 | +12 | +0.4% | 563,900 |
| 2025/05/26 | 2,845 | 2,869.5 | 2,843.5 | 2,863.5 | +23 | +0.8% | 630,400 |
| 2025/05/23 | 2,863 | 2,864.5 | 2,835.5 | 2,840.5 | +14.5 | +0.5% | 819,800 |
| 2025/05/22 | 2,850.5 | 2,856 | 2,820 | 2,826 | -38.5 | -1.3% | 1,093,700 |
| 2025/05/21 | 2,879 | 2,916.5 | 2,864.5 | 2,864.5 | -4 | -0.1% | 958,800 |
| 2025/05/20 | 2,943 | 2,943 | 2,860 | 2,868.5 | -41.5 | -1.4% | 1,287,800 |
| 2025/05/19 | 2,960 | 2,964 | 2,907.5 | 2,910 | -38 | -1.3% | 1,053,000 |
| 2025/05/16 | 2,990 | 2,991 | 2,925.5 | 2,948 | -47 | -1.6% | 1,283,400 |
| 2025/05/15 | 3,021 | 3,034 | 2,992 | 2,995 | -38 | -1.3% | 826,700 |
| 2025/05/14 | 3,054 | 3,073 | 3,033 | 3,033 | -36 | -1.2% | 604,000 |
| 2025/05/13 | 3,068 | 3,082 | 3,056 | 3,069 | +4 | +0.1% | 561,100 |
| 2025/05/12 | 3,078 | 3,085 | 3,046 | 3,065 | -13 | -0.4% | 502,600 |
| 2025/05/09 | 3,100 | 3,104 | 3,078 | 3,078 | -12 | -0.4% | 408,400 |
| 2025/05/08 | 3,087 | 3,097 | 3,054 | 3,090 | +3 | +0.1% | 387,400 |
| 2025/05/07 | 3,090 | 3,118 | 3,087 | 3,087 | -7 | -0.2% | 441,500 |
| 2025/05/02 | 3,083 | 3,102 | 3,059 | 3,094 | +13 | +0.4% | 539,800 |
| 2025/05/01 | 3,061 | 3,091 | 3,049 | 3,081 | +10 | +0.3% | 605,200 |
| 2025/04/30 | 3,082 | 3,088 | 3,049 | 3,071 | -11 | -0.4% | 585,800 |
| 2025/04/28 | 3,086 | 3,112 | 3,072 | 3,082 | ±0 | ±0% | 485,700 |
| 2025/04/25 | 3,080 | 3,095 | 3,053 | 3,082 | -21 | -0.7% | 624,000 |
| 2025/04/24 | 3,180 | 3,187 | 3,102 | 3,103 | -72 | -2.3% | 638,500 |
| 2025/04/23 | 3,199 | 3,201 | 3,170 | 3,175 | -24 | -0.8% | 540,700 |
| 2025/04/22 | 3,150 | 3,199 | 3,147 | 3,199 | +41 | +1.3% | 400,500 |
| 2025/04/21 | 3,158 | 3,170 | 3,141 | 3,158 | +4 | +0.1% | 230,200 |
| 2025/04/18 | 3,170 | 3,170 | 3,143 | 3,154 | +2 | +0.1% | 322,900 |
| 2025/04/17 | 3,144 | 3,157 | 3,131 | 3,152 | +14 | +0.4% | 286,000 |
| 2025/04/16 | 3,150 | 3,157 | 3,109 | 3,138 | -6 | -0.2% | 313,400 |
| 2025/04/15 | 3,167 | 3,174 | 3,140 | 3,144 | -22 | -0.7% | 362,200 |
| 2025/04/14 | 3,113 | 3,174 | 3,105 | 3,166 | +67 | +2.2% | 558,100 |
| 2025/04/11 | 3,039 | 3,106 | 2,986.5 | 3,099 | +17 | +0.6% | 652,300 |
| 2025/04/10 | 3,019 | 3,091 | 2,993.5 | 3,082 | +176 | +6.1% | 813,400 |
| 2025/04/09 | 2,912.5 | 2,929 | 2,856 | 2,906 | -28 | -1% | 998,200 |
| 2025/04/08 | 2,920 | 2,958 | 2,904.5 | 2,934 | +76.5 | +2.7% | 853,500 |
| 2025/04/07 | 2,872 | 2,934 | 2,826 | 2,857.5 | -184.5 | -6.1% | 1,490,900 |
| 2025/04/04 | 3,051 | 3,098 | 3,013 | 3,042 | -46 | -1.5% | 1,044,000 |
| 2025/04/03 | 3,036 | 3,096 | 3,021 | 3,088 | -10 | -0.3% | 1,083,100 |
1～
50
件表示中 / 3721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 | 267,700円 | +7.9% | -4.3% | 2.24% | 10.61倍 | 0.94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 | 164,200円 | +0.5% | +1.0% | 3.05% | 16.19倍 | 1.19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 | 375,300円 | +6.4% | +10.6% | 3.06% | 11.28倍 | 1.26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 | 246,600円 | +1.4% | -14.7% | 2.64% | 9.78倍 | 0.88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 |
| 京 王 | 352,900円 | +10.8% | -9.1% | 2.98% | 10.18倍 | 1.01倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
市場注目の銘柄
チャート関連のコラム
