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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,940 | 3,960 | 3,865 | 3,870 | -90 | -2.3% | 450,600 |
| 2022/06/14 | 3,965 | 3,985 | 3,925 | 3,960 | -45 | -1.1% | 432,700 |
| 2022/06/13 | 3,960 | 4,015 | 3,960 | 4,005 | ±0 | ±0% | 314,200 |
| 2022/06/10 | 3,990 | 4,035 | 3,985 | 4,005 | -5 | -0.1% | 492,800 |
| 2022/06/09 | 3,970 | 4,030 | 3,960 | 4,010 | +25 | +0.6% | 409,200 |
| 2022/06/08 | 3,955 | 4,040 | 3,940 | 3,985 | +65 | +1.7% | 567,200 |
| 2022/06/07 | 3,965 | 3,965 | 3,905 | 3,920 | -45 | -1.1% | 483,800 |
| 2022/06/06 | 3,825 | 3,965 | 3,825 | 3,965 | +135 | +3.5% | 620,200 |
| 2022/06/03 | 3,880 | 3,880 | 3,800 | 3,830 | -30 | -0.8% | 347,400 |
| 2022/06/02 | 3,865 | 3,885 | 3,830 | 3,860 | -10 | -0.3% | 380,500 |
| 2022/06/01 | 3,785 | 3,870 | 3,770 | 3,870 | +105 | +2.8% | 502,200 |
| 2022/05/31 | 3,785 | 3,810 | 3,750 | 3,765 | -15 | -0.4% | 1,659,800 |
| 2022/05/30 | 3,850 | 3,850 | 3,775 | 3,780 | -30 | -0.8% | 435,100 |
| 2022/05/27 | 3,815 | 3,835 | 3,775 | 3,810 | +55 | +1.5% | 553,900 |
| 2022/05/26 | 3,685 | 3,810 | 3,665 | 3,755 | +105 | +2.9% | 624,100 |
| 2022/05/25 | 3,600 | 3,690 | 3,595 | 3,650 | +45 | +1.2% | 424,500 |
| 2022/05/24 | 3,700 | 3,710 | 3,605 | 3,605 | -105 | -2.8% | 569,400 |
| 2022/05/23 | 3,765 | 3,765 | 3,700 | 3,710 | -30 | -0.8% | 421,700 |
| 2022/05/20 | 3,765 | 3,780 | 3,720 | 3,740 | -45 | -1.2% | 647,000 |
| 2022/05/19 | 3,740 | 3,795 | 3,735 | 3,785 | -30 | -0.8% | 462,000 |
| 2022/05/18 | 3,790 | 3,820 | 3,760 | 3,815 | +10 | +0.3% | 524,300 |
| 2022/05/17 | 3,745 | 3,815 | 3,745 | 3,805 | +100 | +2.7% | 535,600 |
| 2022/05/16 | 3,850 | 3,860 | 3,670 | 3,705 | -145 | -3.8% | 1,045,700 |
| 2022/05/13 | 3,795 | 3,860 | 3,775 | 3,850 | +105 | +2.8% | 720,000 |
| 2022/05/12 | 3,700 | 3,750 | 3,675 | 3,745 | +25 | +0.7% | 450,800 |
| 2022/05/11 | 3,725 | 3,760 | 3,715 | 3,720 | -20 | -0.5% | 414,900 |
| 2022/05/10 | 3,730 | 3,760 | 3,710 | 3,740 | +5 | +0.1% | 424,900 |
| 2022/05/09 | 3,790 | 3,795 | 3,725 | 3,735 | -95 | -2.5% | 413,300 |
| 2022/05/06 | 3,780 | 3,835 | 3,735 | 3,830 | +85 | +2.3% | 581,000 |
| 2022/05/02 | 3,715 | 3,765 | 3,655 | 3,745 | +10 | +0.3% | 402,100 |
| 2022/04/28 | 3,775 | 3,790 | 3,690 | 3,735 | ±0 | ±0% | 516,100 |
| 2022/04/27 | 3,685 | 3,755 | 3,685 | 3,735 | -5 | -0.1% | 454,700 |
| 2022/04/26 | 3,715 | 3,750 | 3,675 | 3,740 | +45 | +1.2% | 347,700 |
| 2022/04/25 | 3,675 | 3,720 | 3,670 | 3,695 | -50 | -1.3% | 344,300 |
| 2022/04/22 | 3,710 | 3,755 | 3,695 | 3,745 | +15 | +0.4% | 346,300 |
| 2022/04/21 | 3,770 | 3,780 | 3,730 | 3,730 | -40 | -1.1% | 387,300 |
| 2022/04/20 | 3,775 | 3,800 | 3,725 | 3,770 | +25 | +0.7% | 549,700 |
| 2022/04/19 | 3,770 | 3,775 | 3,740 | 3,745 | ±0 | ±0% | 509,300 |
| 2022/04/18 | 3,725 | 3,745 | 3,670 | 3,745 | +120 | +3.3% | 824,900 |
| 2022/04/15 | 3,625 | 3,650 | 3,600 | 3,625 | ±0 | ±0% | 307,300 |
| 2022/04/14 | 3,555 | 3,640 | 3,555 | 3,625 | +100 | +2.8% | 633,600 |
| 2022/04/13 | 3,475 | 3,525 | 3,450 | 3,525 | +60 | +1.7% | 451,000 |
| 2022/04/12 | 3,450 | 3,480 | 3,435 | 3,465 | ±0 | ±0% | 314,300 |
| 2022/04/11 | 3,410 | 3,470 | 3,410 | 3,465 | +25 | +0.7% | 439,400 |
| 2022/04/08 | 3,420 | 3,450 | 3,410 | 3,440 | +25 | +0.7% | 439,600 |
| 2022/04/07 | 3,430 | 3,460 | 3,380 | 3,415 | -85 | -2.4% | 520,700 |
| 2022/04/06 | 3,475 | 3,520 | 3,470 | 3,500 | +5 | +0.1% | 370,100 |
| 2022/04/05 | 3,480 | 3,505 | 3,460 | 3,495 | +40 | +1.2% | 480,400 |
| 2022/04/04 | 3,455 | 3,470 | 3,400 | 3,455 | -10 | -0.3% | 364,400 |
| 2022/04/01 | 3,450 | 3,470 | 3,420 | 3,465 | -40 | -1.1% | 464,400 |
601～
650
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
