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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,610 | 4,670 | 4,585 | 4,625 | ±0 | ±0% | 421,200 |
| 2022/08/25 | 4,630 | 4,640 | 4,565 | 4,625 | -30 | -0.6% | 414,800 |
| 2022/08/24 | 4,720 | 4,725 | 4,595 | 4,655 | -55 | -1.2% | 467,700 |
| 2022/08/23 | 4,745 | 4,745 | 4,660 | 4,710 | -60 | -1.3% | 504,400 |
| 2022/08/22 | 4,775 | 4,810 | 4,750 | 4,770 | -40 | -0.8% | 485,700 |
| 2022/08/19 | 4,765 | 4,810 | 4,750 | 4,810 | +30 | +0.6% | 395,500 |
| 2022/08/18 | 4,765 | 4,835 | 4,755 | 4,780 | +15 | +0.3% | 413,000 |
| 2022/08/17 | 4,725 | 4,765 | 4,690 | 4,765 | +50 | +1.1% | 542,800 |
| 2022/08/16 | 4,700 | 4,715 | 4,655 | 4,715 | +30 | +0.6% | 420,000 |
| 2022/08/15 | 4,740 | 4,800 | 4,650 | 4,685 | -125 | -2.6% | 673,700 |
| 2022/08/12 | 4,680 | 4,815 | 4,585 | 4,810 | +245 | +5.4% | 1,328,100 |
| 2022/08/10 | 4,605 | 4,610 | 4,545 | 4,565 | -30 | -0.7% | 374,100 |
| 2022/08/09 | 4,585 | 4,620 | 4,545 | 4,595 | +20 | +0.4% | 425,700 |
| 2022/08/08 | 4,550 | 4,580 | 4,545 | 4,575 | +30 | +0.7% | 338,900 |
| 2022/08/05 | 4,480 | 4,555 | 4,480 | 4,545 | +70 | +1.6% | 470,700 |
| 2022/08/04 | 4,465 | 4,565 | 4,460 | 4,475 | -35 | -0.8% | 455,600 |
| 2022/08/03 | 4,525 | 4,605 | 4,485 | 4,510 | -40 | -0.9% | 665,900 |
| 2022/08/02 | 4,540 | 4,575 | 4,495 | 4,550 | +5 | +0.1% | 705,200 |
| 2022/08/01 | 4,400 | 4,545 | 4,380 | 4,545 | +155 | +3.5% | 795,500 |
| 2022/07/29 | 4,340 | 4,390 | 4,330 | 4,390 | +60 | +1.4% | 521,400 |
| 2022/07/28 | 4,335 | 4,345 | 4,305 | 4,330 | +20 | +0.5% | 383,000 |
| 2022/07/27 | 4,250 | 4,335 | 4,250 | 4,310 | +60 | +1.4% | 461,500 |
| 2022/07/26 | 4,265 | 4,290 | 4,240 | 4,250 | -15 | -0.4% | 391,000 |
| 2022/07/25 | 4,170 | 4,265 | 4,165 | 4,265 | +95 | +2.3% | 541,400 |
| 2022/07/22 | 4,160 | 4,190 | 4,100 | 4,170 | -50 | -1.2% | 426,800 |
| 2022/07/21 | 4,200 | 4,220 | 4,170 | 4,220 | ±0 | ±0% | 342,000 |
| 2022/07/20 | 4,200 | 4,225 | 4,165 | 4,220 | +65 | +1.6% | 474,900 |
| 2022/07/19 | 4,215 | 4,220 | 4,155 | 4,155 | -30 | -0.7% | 269,400 |
| 2022/07/15 | 4,165 | 4,205 | 4,140 | 4,185 | +20 | +0.5% | 357,600 |
| 2022/07/14 | 4,155 | 4,200 | 4,130 | 4,165 | +5 | +0.1% | 295,400 |
| 2022/07/13 | 4,185 | 4,215 | 4,150 | 4,160 | +10 | +0.2% | 426,500 |
| 2022/07/12 | 4,185 | 4,190 | 4,100 | 4,150 | -25 | -0.6% | 479,300 |
| 2022/07/11 | 4,125 | 4,205 | 4,085 | 4,175 | +100 | +2.5% | 506,700 |
| 2022/07/08 | 4,090 | 4,100 | 4,010 | 4,075 | -5 | -0.1% | 546,600 |
| 2022/07/07 | 4,160 | 4,160 | 4,005 | 4,080 | -20 | -0.5% | 559,400 |
| 2022/07/06 | 4,155 | 4,170 | 4,080 | 4,100 | -80 | -1.9% | 474,900 |
| 2022/07/05 | 4,205 | 4,205 | 4,135 | 4,180 | -25 | -0.6% | 320,700 |
| 2022/07/04 | 4,250 | 4,275 | 4,165 | 4,205 | -15 | -0.4% | 402,500 |
| 2022/07/01 | 4,215 | 4,250 | 4,190 | 4,220 | -5 | -0.1% | 422,000 |
| 2022/06/30 | 4,245 | 4,260 | 4,205 | 4,225 | +5 | +0.1% | 510,800 |
| 2022/06/29 | 4,195 | 4,260 | 4,180 | 4,220 | +25 | +0.6% | 605,100 |
| 2022/06/28 | 4,120 | 4,200 | 4,110 | 4,195 | +90 | +2.2% | 576,300 |
| 2022/06/27 | 4,185 | 4,185 | 4,065 | 4,105 | -30 | -0.7% | 589,800 |
| 2022/06/24 | 4,150 | 4,155 | 4,065 | 4,135 | +10 | +0.2% | 443,500 |
| 2022/06/23 | 4,130 | 4,215 | 4,120 | 4,125 | +25 | +0.6% | 563,500 |
| 2022/06/22 | 4,090 | 4,130 | 4,060 | 4,100 | +15 | +0.4% | 502,500 |
| 2022/06/21 | 4,070 | 4,090 | 4,040 | 4,085 | +60 | +1.5% | 384,700 |
| 2022/06/20 | 4,035 | 4,055 | 4,000 | 4,025 | -5 | -0.1% | 385,800 |
| 2022/06/17 | 3,915 | 4,040 | 3,895 | 4,030 | +115 | +2.9% | 941,900 |
| 2022/06/16 | 3,880 | 3,960 | 3,880 | 3,915 | +45 | +1.2% | 452,800 |
551～
600
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
