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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 3,523 | 3,553 | 3,500 | 3,500 | -19 | -0.5% | 1,093,900 |
| 2024/05/20 | 3,545 | 3,547 | 3,500 | 3,519 | +1 | ±0% | 1,275,800 |
| 2024/05/17 | 3,533 | 3,581 | 3,511 | 3,518 | +5 | +0.1% | 1,386,900 |
| 2024/05/16 | 3,696 | 3,714 | 3,511 | 3,513 | -217 | -5.8% | 2,285,500 |
| 2024/05/15 | 3,936 | 3,941 | 3,720 | 3,730 | -208 | -5.3% | 1,936,800 |
| 2024/05/14 | 3,890 | 3,955 | 3,890 | 3,938 | +38 | +1% | 844,200 |
| 2024/05/13 | 3,873 | 3,925 | 3,845 | 3,900 | +24 | +0.6% | 716,300 |
| 2024/05/10 | 3,900 | 3,938 | 3,868 | 3,876 | -8 | -0.2% | 716,100 |
| 2024/05/09 | 3,898 | 3,913 | 3,859 | 3,884 | -5 | -0.1% | 611,900 |
| 2024/05/08 | 3,951 | 3,985 | 3,889 | 3,889 | -54 | -1.4% | 795,700 |
| 2024/05/07 | 3,955 | 3,966 | 3,928 | 3,943 | -7 | -0.2% | 661,600 |
| 2024/05/02 | 3,999 | 4,013 | 3,950 | 3,950 | -39 | -1% | 965,700 |
| 2024/05/01 | 4,056 | 4,062 | 3,985 | 3,989 | -66 | -1.6% | 1,139,800 |
| 2024/04/30 | 4,100 | 4,120 | 4,034 | 4,055 | -41 | -1% | 1,114,300 |
| 2024/04/26 | 4,137 | 4,145 | 4,083 | 4,096 | -41 | -1% | 774,200 |
| 2024/04/25 | 4,206 | 4,221 | 4,133 | 4,137 | -82 | -1.9% | 467,600 |
| 2024/04/24 | 4,221 | 4,263 | 4,206 | 4,219 | -30 | -0.7% | 394,300 |
| 2024/04/23 | 4,237 | 4,274 | 4,207 | 4,249 | +11 | +0.3% | 366,300 |
| 2024/04/22 | 4,215 | 4,260 | 4,204 | 4,238 | +120 | +2.9% | 481,400 |
| 2024/04/19 | 4,198 | 4,198 | 4,111 | 4,118 | -84 | -2% | 627,000 |
| 2024/04/18 | 4,240 | 4,279 | 4,202 | 4,202 | -27 | -0.6% | 404,200 |
| 2024/04/17 | 4,297 | 4,298 | 4,222 | 4,229 | -59 | -1.4% | 413,000 |
| 2024/04/16 | 4,323 | 4,326 | 4,255 | 4,288 | -52 | -1.2% | 538,500 |
| 2024/04/15 | 4,325 | 4,349 | 4,308 | 4,340 | -9 | -0.2% | 338,200 |
| 2024/04/12 | 4,354 | 4,374 | 4,338 | 4,349 | -6 | -0.1% | 328,300 |
| 2024/04/11 | 4,361 | 4,363 | 4,327 | 4,355 | -35 | -0.8% | 322,300 |
| 2024/04/10 | 4,390 | 4,417 | 4,388 | 4,390 | -16 | -0.4% | 186,800 |
| 2024/04/09 | 4,410 | 4,427 | 4,378 | 4,406 | -4 | -0.1% | 279,300 |
| 2024/04/08 | 4,372 | 4,424 | 4,368 | 4,410 | +38 | +0.9% | 294,700 |
| 2024/04/05 | 4,321 | 4,381 | 4,310 | 4,372 | +21 | +0.5% | 354,900 |
| 2024/04/04 | 4,354 | 4,381 | 4,327 | 4,351 | +12 | +0.3% | 438,000 |
| 2024/04/03 | 4,348 | 4,386 | 4,321 | 4,339 | -27 | -0.6% | 514,600 |
| 2024/04/02 | 4,412 | 4,427 | 4,361 | 4,366 | -78 | -1.8% | 502,800 |
| 2024/04/01 | 4,478 | 4,523 | 4,435 | 4,444 | -8 | -0.2% | 358,800 |
| 2024/03/29 | 4,449 | 4,481 | 4,410 | 4,452 | +52 | +1.2% | 511,900 |
| 2024/03/28 | 4,588 | 4,599 | 4,400 | 4,400 | -258 | -5.5% | 1,704,900 |
| 2024/03/27 | 4,646 | 4,695 | 4,624 | 4,658 | +39 | +0.8% | 1,710,800 |
| 2024/03/26 | 4,635 | 4,651 | 4,570 | 4,619 | -30 | -0.6% | 804,900 |
| 2024/03/25 | 4,665 | 4,709 | 4,629 | 4,649 | -15 | -0.3% | 867,200 |
| 2024/03/22 | 4,643 | 4,675 | 4,624 | 4,664 | +17 | +0.4% | 643,100 |
| 2024/03/21 | 4,700 | 4,703 | 4,630 | 4,647 | -51 | -1.1% | 934,400 |
| 2024/03/19 | 4,599 | 4,698 | 4,581 | 4,698 | +109 | +2.4% | 601,800 |
| 2024/03/18 | 4,537 | 4,593 | 4,512 | 4,589 | +80 | +1.8% | 491,200 |
| 2024/03/15 | 4,450 | 4,524 | 4,450 | 4,509 | +49 | +1.1% | 536,600 |
| 2024/03/14 | 4,409 | 4,466 | 4,402 | 4,460 | +51 | +1.2% | 396,700 |
| 2024/03/13 | 4,474 | 4,507 | 4,395 | 4,409 | -45 | -1% | 564,200 |
| 2024/03/12 | 4,466 | 4,480 | 4,369 | 4,454 | -45 | -1% | 581,200 |
| 2024/03/11 | 4,539 | 4,561 | 4,444 | 4,499 | -66 | -1.4% | 553,500 |
| 2024/03/08 | 4,552 | 4,584 | 4,512 | 4,565 | -50 | -1.1% | 603,700 |
| 2024/03/07 | 4,573 | 4,616 | 4,565 | 4,615 | +42 | +0.9% | 521,200 |
1～
50
件表示中 / 3459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 | 350,000円 | +9.2% | -6.7% | 1.43% | 15.13倍 | 1.28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 |
| 西武ＨＤ | 238,000円 | +2.4% | -18.6% | 1.26% | 27.56倍 | 1.68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 |
| ＮＸＨＤ | 760,600円 | +11.7% | +29.1% | 3.94% | 12.13倍 | 0.83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 | 175,600円 | +3.5% | +23.6% | 2.62% | 18.82倍 | 1.03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 |
| 小田急 | 166,500円 | +3.5% | -19.1% | 1.80% | 15.68倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
