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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,500 | 3,580 | 3,495 | 3,505 | -45 | -1.3% | 526,100 |
| 2022/03/30 | 3,485 | 3,550 | 3,470 | 3,550 | +25 | +0.7% | 937,900 |
| 2022/03/29 | 3,645 | 3,645 | 3,510 | 3,525 | -95 | -2.6% | 1,608,500 |
| 2022/03/28 | 3,655 | 3,655 | 3,570 | 3,620 | -10 | -0.3% | 939,300 |
| 2022/03/25 | 3,660 | 3,660 | 3,610 | 3,630 | -10 | -0.3% | 669,000 |
| 2022/03/24 | 3,575 | 3,640 | 3,570 | 3,640 | +35 | +1% | 665,700 |
| 2022/03/23 | 3,540 | 3,610 | 3,535 | 3,605 | +80 | +2.3% | 542,100 |
| 2022/03/22 | 3,585 | 3,585 | 3,515 | 3,525 | -30 | -0.8% | 754,100 |
| 2022/03/18 | 3,600 | 3,615 | 3,535 | 3,555 | -40 | -1.1% | 928,700 |
| 2022/03/17 | 3,695 | 3,695 | 3,560 | 3,595 | -20 | -0.6% | 549,500 |
| 2022/03/16 | 3,590 | 3,655 | 3,575 | 3,615 | +80 | +2.3% | 643,600 |
| 2022/03/15 | 3,480 | 3,545 | 3,475 | 3,535 | +60 | +1.7% | 412,300 |
| 2022/03/14 | 3,420 | 3,490 | 3,405 | 3,475 | +80 | +2.4% | 408,800 |
| 2022/03/11 | 3,375 | 3,405 | 3,340 | 3,395 | ±0 | ±0% | 603,500 |
| 2022/03/10 | 3,370 | 3,395 | 3,340 | 3,395 | +115 | +3.5% | 509,000 |
| 2022/03/09 | 3,350 | 3,365 | 3,275 | 3,280 | -35 | -1.1% | 535,100 |
| 2022/03/08 | 3,350 | 3,400 | 3,300 | 3,315 | -105 | -3.1% | 687,600 |
| 2022/03/07 | 3,380 | 3,440 | 3,375 | 3,420 | -25 | -0.7% | 553,000 |
| 2022/03/04 | 3,455 | 3,475 | 3,435 | 3,445 | -30 | -0.9% | 528,200 |
| 2022/03/03 | 3,465 | 3,515 | 3,440 | 3,475 | +50 | +1.5% | 474,400 |
| 2022/03/02 | 3,430 | 3,455 | 3,420 | 3,425 | -50 | -1.4% | 367,700 |
| 2022/03/01 | 3,455 | 3,490 | 3,440 | 3,475 | +20 | +0.6% | 363,500 |
| 2022/02/28 | 3,500 | 3,515 | 3,430 | 3,455 | -15 | -0.4% | 640,900 |
| 2022/02/25 | 3,470 | 3,510 | 3,460 | 3,470 | +25 | +0.7% | 426,900 |
| 2022/02/24 | 3,460 | 3,495 | 3,410 | 3,445 | -70 | -2% | 634,900 |
| 2022/02/22 | 3,500 | 3,545 | 3,495 | 3,515 | -65 | -1.8% | 448,500 |
| 2022/02/21 | 3,605 | 3,615 | 3,565 | 3,580 | -85 | -2.3% | 410,400 |
| 2022/02/18 | 3,670 | 3,725 | 3,660 | 3,665 | -55 | -1.5% | 403,700 |
| 2022/02/17 | 3,640 | 3,735 | 3,620 | 3,720 | +95 | +2.6% | 631,300 |
| 2022/02/16 | 3,635 | 3,655 | 3,615 | 3,625 | +30 | +0.8% | 340,900 |
| 2022/02/15 | 3,585 | 3,625 | 3,555 | 3,595 | ±0 | ±0% | 446,600 |
| 2022/02/14 | 3,600 | 3,630 | 3,515 | 3,595 | +40 | +1.1% | 576,500 |
| 2022/02/10 | 3,515 | 3,555 | 3,500 | 3,555 | +65 | +1.9% | 491,000 |
| 2022/02/09 | 3,585 | 3,585 | 3,490 | 3,490 | -45 | -1.3% | 602,500 |
| 2022/02/08 | 3,445 | 3,550 | 3,435 | 3,535 | +120 | +3.5% | 618,000 |
| 2022/02/07 | 3,415 | 3,435 | 3,395 | 3,415 | ±0 | ±0% | 327,600 |
| 2022/02/04 | 3,335 | 3,425 | 3,315 | 3,415 | +80 | +2.4% | 546,300 |
| 2022/02/03 | 3,370 | 3,420 | 3,320 | 3,335 | -60 | -1.8% | 574,300 |
| 2022/02/02 | 3,345 | 3,415 | 3,325 | 3,395 | +50 | +1.5% | 601,900 |
| 2022/02/01 | 3,305 | 3,350 | 3,295 | 3,345 | +15 | +0.5% | 449,400 |
| 2022/01/31 | 3,290 | 3,340 | 3,275 | 3,330 | -25 | -0.7% | 381,900 |
| 2022/01/28 | 3,320 | 3,375 | 3,315 | 3,355 | +65 | +2% | 372,100 |
| 2022/01/27 | 3,340 | 3,350 | 3,255 | 3,290 | +5 | +0.2% | 520,800 |
| 2022/01/26 | 3,350 | 3,365 | 3,285 | 3,285 | -60 | -1.8% | 223,500 |
| 2022/01/25 | 3,305 | 3,345 | 3,275 | 3,345 | +15 | +0.5% | 420,200 |
| 2022/01/24 | 3,375 | 3,400 | 3,330 | 3,330 | -70 | -2.1% | 368,100 |
| 2022/01/21 | 3,330 | 3,400 | 3,310 | 3,400 | +75 | +2.3% | 448,100 |
| 2022/01/20 | 3,240 | 3,335 | 3,240 | 3,325 | +60 | +1.8% | 467,700 |
| 2022/01/19 | 3,250 | 3,310 | 3,250 | 3,265 | -30 | -0.9% | 436,800 |
| 2022/01/18 | 3,290 | 3,335 | 3,290 | 3,295 | +25 | +0.8% | 400,600 |
651～
700
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
