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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,750 | 4,810 | 4,750 | 4,765 | +30 | +0.6% | 435,100 |
| 2022/11/09 | 4,835 | 4,835 | 4,720 | 4,735 | -110 | -2.3% | 487,500 |
| 2022/11/08 | 4,885 | 4,930 | 4,835 | 4,845 | -35 | -0.7% | 448,600 |
| 2022/11/07 | 4,930 | 4,940 | 4,870 | 4,880 | -40 | -0.8% | 337,500 |
| 2022/11/04 | 4,960 | 5,010 | 4,910 | 4,920 | -40 | -0.8% | 550,100 |
| 2022/11/02 | 5,040 | 5,040 | 4,955 | 4,960 | -80 | -1.6% | 401,400 |
| 2022/11/01 | 5,040 | 5,050 | 4,995 | 5,040 | +10 | +0.2% | 221,800 |
| 2022/10/31 | 4,960 | 5,050 | 4,925 | 5,030 | +75 | +1.5% | 481,500 |
| 2022/10/28 | 4,890 | 4,995 | 4,885 | 4,955 | +50 | +1% | 780,900 |
| 2022/10/27 | 4,925 | 4,980 | 4,905 | 4,905 | ±0 | ±0% | 400,100 |
| 2022/10/26 | 5,030 | 5,040 | 4,890 | 4,905 | -105 | -2.1% | 473,900 |
| 2022/10/25 | 4,990 | 5,050 | 4,955 | 5,010 | +35 | +0.7% | 328,700 |
| 2022/10/24 | 5,070 | 5,070 | 4,955 | 4,975 | -75 | -1.5% | 453,200 |
| 2022/10/21 | 5,170 | 5,200 | 5,050 | 5,050 | -160 | -3.1% | 499,200 |
| 2022/10/20 | 5,160 | 5,220 | 5,140 | 5,210 | +50 | +1% | 485,800 |
| 2022/10/19 | 5,140 | 5,200 | 5,100 | 5,160 | +20 | +0.4% | 418,500 |
| 2022/10/18 | 5,140 | 5,190 | 5,090 | 5,140 | +30 | +0.6% | 558,000 |
| 2022/10/17 | 5,070 | 5,130 | 5,050 | 5,110 | +60 | +1.2% | 462,100 |
| 2022/10/14 | 5,050 | 5,110 | 5,010 | 5,050 | +55 | +1.1% | 607,500 |
| 2022/10/13 | 5,050 | 5,060 | 4,975 | 4,995 | -75 | -1.5% | 546,400 |
| 2022/10/12 | 5,060 | 5,120 | 5,000 | 5,070 | +40 | +0.8% | 577,400 |
| 2022/10/11 | 5,040 | 5,140 | 4,990 | 5,030 | -10 | -0.2% | 614,600 |
| 2022/10/07 | 4,900 | 5,060 | 4,885 | 5,040 | +100 | +2% | 794,900 |
| 2022/10/06 | 4,950 | 4,990 | 4,920 | 4,940 | +30 | +0.6% | 656,700 |
| 2022/10/05 | 4,935 | 4,970 | 4,885 | 4,910 | ±0 | ±0% | 628,000 |
| 2022/10/04 | 4,870 | 4,940 | 4,840 | 4,910 | +125 | +2.6% | 841,500 |
| 2022/10/03 | 4,780 | 4,795 | 4,670 | 4,785 | -35 | -0.7% | 589,300 |
| 2022/09/30 | 4,810 | 4,860 | 4,775 | 4,820 | -20 | -0.4% | 693,700 |
| 2022/09/29 | 4,680 | 4,845 | 4,655 | 4,840 | +160 | +3.4% | 1,324,500 |
| 2022/09/28 | 4,730 | 4,735 | 4,620 | 4,680 | -100 | -2.1% | 1,792,000 |
| 2022/09/27 | 4,720 | 4,810 | 4,625 | 4,780 | +5 | +0.1% | 1,159,000 |
| 2022/09/26 | 4,840 | 4,865 | 4,750 | 4,775 | -65 | -1.3% | 981,800 |
| 2022/09/22 | 4,765 | 4,855 | 4,700 | 4,840 | +55 | +1.1% | 761,100 |
| 2022/09/21 | 4,870 | 4,870 | 4,765 | 4,785 | -95 | -1.9% | 689,500 |
| 2022/09/20 | 4,905 | 4,920 | 4,820 | 4,880 | -25 | -0.5% | 644,100 |
| 2022/09/16 | 4,845 | 4,935 | 4,840 | 4,905 | +45 | +0.9% | 1,046,400 |
| 2022/09/15 | 4,795 | 4,890 | 4,775 | 4,860 | +85 | +1.8% | 628,500 |
| 2022/09/14 | 4,740 | 4,810 | 4,740 | 4,775 | -5 | -0.1% | 544,200 |
| 2022/09/13 | 4,735 | 4,815 | 4,725 | 4,780 | +65 | +1.4% | 577,500 |
| 2022/09/12 | 4,670 | 4,745 | 4,670 | 4,715 | +100 | +2.2% | 400,400 |
| 2022/09/09 | 4,600 | 4,660 | 4,600 | 4,615 | -30 | -0.6% | 630,100 |
| 2022/09/08 | 4,625 | 4,690 | 4,625 | 4,645 | +50 | +1.1% | 680,400 |
| 2022/09/07 | 4,510 | 4,600 | 4,510 | 4,595 | +45 | +1% | 549,500 |
| 2022/09/06 | 4,535 | 4,570 | 4,510 | 4,550 | +15 | +0.3% | 524,400 |
| 2022/09/05 | 4,640 | 4,650 | 4,530 | 4,535 | -115 | -2.5% | 466,000 |
| 2022/09/02 | 4,650 | 4,680 | 4,640 | 4,650 | +5 | +0.1% | 552,600 |
| 2022/09/01 | 4,670 | 4,720 | 4,625 | 4,645 | -95 | -2% | 817,300 |
| 2022/08/31 | 4,640 | 4,740 | 4,640 | 4,740 | +70 | +1.5% | 1,246,600 |
| 2022/08/30 | 4,620 | 4,710 | 4,615 | 4,670 | +85 | +1.9% | 506,200 |
| 2022/08/29 | 4,555 | 4,615 | 4,550 | 4,585 | -40 | -0.9% | 440,400 |
501～
550
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
