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 |
|---|---|---|---|---|---|---|---|
| 2022/12/15 | 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 |
| 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 |
651～
700
件表示中 / 3760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 | 292,300円 | +7.9% | -4.3% | 2.05% | 11.58倍 | 1.02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 | 172,100円 | +0.5% | +1.0% | 2.91% | 16.98倍 | 1.24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 | 398,800円 | +6.4% | +10.6% | 2.88% | 11.99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 | 259,800円 | +1.4% | -14.7% | 2.50% | 10.16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 | 855,600円 | +1.9% | -8.2% | 2.71% | 15.02倍 | 1.51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
