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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 4,215 | 4,255 | 4,200 | 4,220 | +10 | +0.2% | 283,300 |
| 2023/01/24 | 4,155 | 4,220 | 4,140 | 4,210 | +35 | +0.8% | 367,700 |
| 2023/01/23 | 4,230 | 4,230 | 4,140 | 4,175 | -25 | -0.6% | 404,500 |
| 2023/01/20 | 4,190 | 4,210 | 4,140 | 4,200 | +30 | +0.7% | 313,000 |
| 2023/01/19 | 4,180 | 4,210 | 4,160 | 4,170 | +15 | +0.4% | 364,200 |
| 2023/01/18 | 4,100 | 4,175 | 4,075 | 4,155 | +75 | +1.8% | 434,700 |
| 2023/01/17 | 4,115 | 4,125 | 4,080 | 4,080 | -40 | -1% | 344,000 |
| 2023/01/16 | 4,105 | 4,155 | 4,095 | 4,120 | -5 | -0.1% | 278,100 |
| 2023/01/13 | 4,125 | 4,155 | 4,105 | 4,125 | ±0 | ±0% | 349,800 |
| 2023/01/12 | 4,180 | 4,180 | 4,110 | 4,125 | -50 | -1.2% | 471,300 |
| 2023/01/11 | 4,170 | 4,205 | 4,160 | 4,175 | +5 | +0.1% | 417,300 |
| 2023/01/10 | 4,200 | 4,260 | 4,165 | 4,170 | ±0 | ±0% | 451,700 |
| 2023/01/06 | 4,180 | 4,200 | 4,170 | 4,170 | +5 | +0.1% | 359,000 |
| 2023/01/05 | 4,185 | 4,195 | 4,150 | 4,165 | -60 | -1.4% | 474,600 |
| 2023/01/04 | 4,340 | 4,340 | 4,220 | 4,225 | -130 | -3% | 582,400 |
| 2022/12/30 | 4,360 | 4,405 | 4,355 | 4,355 | -35 | -0.8% | 338,400 |
| 2022/12/29 | 4,440 | 4,470 | 4,380 | 4,390 | -65 | -1.5% | 500,200 |
| 2022/12/28 | 4,460 | 4,465 | 4,425 | 4,455 | -20 | -0.4% | 322,000 |
| 2022/12/27 | 4,450 | 4,525 | 4,450 | 4,475 | +65 | +1.5% | 298,100 |
| 2022/12/26 | 4,410 | 4,450 | 4,400 | 4,410 | -5 | -0.1% | 192,100 |
| 2022/12/23 | 4,400 | 4,425 | 4,390 | 4,415 | -10 | -0.2% | 249,200 |
| 2022/12/22 | 4,395 | 4,445 | 4,370 | 4,425 | +25 | +0.6% | 353,800 |
| 2022/12/21 | 4,390 | 4,425 | 4,305 | 4,400 | -20 | -0.5% | 649,400 |
| 2022/12/20 | 4,500 | 4,565 | 4,390 | 4,420 | -60 | -1.3% | 679,600 |
| 2022/12/19 | 4,540 | 4,560 | 4,480 | 4,480 | -90 | -2% | 392,600 |
| 2022/12/16 | 4,580 | 4,585 | 4,520 | 4,570 | -5 | -0.1% | 875,400 |
| 2022/12/15 | 4,535 | 4,590 | 4,525 | 4,575 | +45 | +1% | 459,700 |
| 2022/12/14 | 4,550 | 4,560 | 4,510 | 4,530 | -40 | -0.9% | 540,900 |
| 2022/12/13 | 4,505 | 4,590 | 4,465 | 4,570 | +65 | +1.4% | 1,044,800 |
| 2022/12/12 | 4,555 | 4,565 | 4,470 | 4,505 | -120 | -2.6% | 1,804,900 |
| 2022/12/09 | 4,685 | 4,750 | 4,625 | 4,625 | -85 | -1.8% | 1,541,300 |
| 2022/12/08 | 4,670 | 4,715 | 4,635 | 4,710 | +35 | +0.7% | 597,800 |
| 2022/12/07 | 4,595 | 4,695 | 4,580 | 4,675 | +70 | +1.5% | 564,100 |
| 2022/12/06 | 4,620 | 4,665 | 4,575 | 4,605 | -60 | -1.3% | 696,400 |
| 2022/12/05 | 4,685 | 4,685 | 4,610 | 4,665 | -20 | -0.4% | 435,600 |
| 2022/12/02 | 4,755 | 4,755 | 4,670 | 4,685 | -85 | -1.8% | 515,200 |
| 2022/12/01 | 4,880 | 4,895 | 4,765 | 4,770 | -130 | -2.7% | 530,500 |
| 2022/11/30 | 4,845 | 4,900 | 4,810 | 4,900 | +45 | +0.9% | 1,021,000 |
| 2022/11/29 | 4,820 | 4,865 | 4,775 | 4,855 | +60 | +1.3% | 474,800 |
| 2022/11/28 | 4,795 | 4,815 | 4,740 | 4,795 | +35 | +0.7% | 408,800 |
| 2022/11/25 | 4,735 | 4,765 | 4,715 | 4,760 | +50 | +1.1% | 297,500 |
| 2022/11/24 | 4,760 | 4,780 | 4,710 | 4,710 | -40 | -0.8% | 584,100 |
| 2022/11/22 | 4,740 | 4,800 | 4,740 | 4,750 | +80 | +1.7% | 555,600 |
| 2022/11/21 | 4,715 | 4,760 | 4,640 | 4,670 | ±0 | ±0% | 366,900 |
| 2022/11/18 | 4,695 | 4,735 | 4,650 | 4,670 | -20 | -0.4% | 471,200 |
| 2022/11/17 | 4,580 | 4,725 | 4,580 | 4,690 | +165 | +3.6% | 528,800 |
| 2022/11/16 | 4,570 | 4,580 | 4,450 | 4,525 | -60 | -1.3% | 818,800 |
| 2022/11/15 | 4,620 | 4,665 | 4,575 | 4,585 | -35 | -0.8% | 531,700 |
| 2022/11/14 | 4,655 | 4,725 | 4,575 | 4,620 | -75 | -1.6% | 855,300 |
| 2022/11/11 | 4,800 | 4,820 | 4,630 | 4,695 | -70 | -1.5% | 771,700 |
451～
500
件表示中 / 3586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 | 328,100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 | 383,900円 | +13.9% | +12.6% | 0.94% | 13.31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 | 736,700円 | +14.8% | +1.3% | 4.07% | 15.95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 | 172,600円 | -1.6% | -75.3% | 2.67% | 118.38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 | 393,400円 | +4.9% | +15.9% | 2.36% | 14.55倍 | 1.38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
