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 |
|---|---|---|---|---|---|---|---|
| 2023/02/28 | 4,130 | 4,180 | 4,110 | 4,125 | -5 | -0.1% | 707,700 |
| 2023/02/27 | 4,115 | 4,135 | 4,095 | 4,130 | +10 | +0.2% | 309,300 |
| 2023/02/24 | 4,060 | 4,120 | 4,030 | 4,120 | +70 | +1.7% | 438,500 |
| 2023/02/22 | 4,040 | 4,050 | 4,000 | 4,050 | ±0 | ±0% | 464,700 |
| 2023/02/21 | 4,100 | 4,100 | 4,050 | 4,050 | -65 | -1.6% | 388,400 |
| 2023/02/20 | 4,060 | 4,125 | 4,060 | 4,115 | +60 | +1.5% | 377,000 |
| 2023/02/17 | 4,085 | 4,100 | 4,055 | 4,055 | -55 | -1.3% | 456,400 |
| 2023/02/16 | 4,105 | 4,135 | 4,105 | 4,110 | +10 | +0.2% | 400,400 |
| 2023/02/15 | 4,175 | 4,175 | 4,085 | 4,100 | -145 | -3.4% | 1,046,700 |
| 2023/02/14 | 4,245 | 4,265 | 4,220 | 4,245 | +5 | +0.1% | 368,200 |
| 2023/02/13 | 4,195 | 4,270 | 4,195 | 4,240 | +65 | +1.6% | 533,400 |
| 2023/02/10 | 4,180 | 4,190 | 4,140 | 4,175 | -20 | -0.5% | 422,200 |
| 2023/02/09 | 4,215 | 4,225 | 4,185 | 4,195 | -35 | -0.8% | 440,000 |
| 2023/02/08 | 4,205 | 4,230 | 4,175 | 4,230 | +40 | +1% | 394,200 |
| 2023/02/07 | 4,240 | 4,245 | 4,185 | 4,190 | -25 | -0.6% | 305,600 |
| 2023/02/06 | 4,210 | 4,230 | 4,200 | 4,215 | +50 | +1.2% | 346,000 |
| 2023/02/03 | 4,145 | 4,180 | 4,140 | 4,165 | -5 | -0.1% | 330,500 |
| 2023/02/02 | 4,175 | 4,180 | 4,145 | 4,170 | +10 | +0.2% | 415,400 |
| 2023/02/01 | 4,230 | 4,250 | 4,160 | 4,160 | -65 | -1.5% | 404,500 |
| 2023/01/31 | 4,235 | 4,260 | 4,185 | 4,225 | +25 | +0.6% | 417,300 |
| 2023/01/30 | 4,200 | 4,225 | 4,180 | 4,200 | -10 | -0.2% | 352,900 |
| 2023/01/27 | 4,230 | 4,230 | 4,200 | 4,210 | -15 | -0.4% | 262,900 |
| 2023/01/26 | 4,225 | 4,245 | 4,210 | 4,225 | +5 | +0.1% | 266,900 |
| 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 |
601～
650
件表示中 / 3759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 | 296,600円 | +7.9% | -4.3% | 2.02% | 11.75倍 | 1.04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 | 172,900円 | +0.5% | +1.0% | 2.89% | 17.06倍 | 1.25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 | 398,500円 | +6.4% | +10.6% | 2.89% | 11.98倍 | 1.34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 | 258,700円 | +1.4% | -14.7% | 2.51% | 10.12倍 | 0.91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 |
| 山 九 | 872,900円 | +1.9% | -8.2% | 2.66% | 15.32倍 | 1.54倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム
