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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,255 | 3,290 | 3,240 | 3,270 | +15 | +0.5% | 226,000 |
| 2022/01/14 | 3,240 | 3,255 | 3,215 | 3,255 | -5 | -0.2% | 416,300 |
| 2022/01/13 | 3,310 | 3,315 | 3,260 | 3,260 | -70 | -2.1% | 298,100 |
| 2022/01/12 | 3,265 | 3,350 | 3,260 | 3,330 | +90 | +2.8% | 465,500 |
| 2022/01/11 | 3,250 | 3,265 | 3,210 | 3,240 | +15 | +0.5% | 436,200 |
| 2022/01/07 | 3,245 | 3,275 | 3,225 | 3,225 | -15 | -0.5% | 421,900 |
| 2022/01/06 | 3,290 | 3,305 | 3,240 | 3,240 | -75 | -2.3% | 396,500 |
| 2022/01/05 | 3,290 | 3,325 | 3,265 | 3,315 | +45 | +1.4% | 393,300 |
| 2022/01/04 | 3,260 | 3,270 | 3,210 | 3,270 | +55 | +1.7% | 411,000 |
| 2021/12/30 | 3,205 | 3,250 | 3,200 | 3,215 | -35 | -1.1% | 259,700 |
| 2021/12/29 | 3,230 | 3,255 | 3,210 | 3,250 | +40 | +1.2% | 261,600 |
| 2021/12/28 | 3,185 | 3,235 | 3,185 | 3,210 | +25 | +0.8% | 494,700 |
| 2021/12/27 | 3,210 | 3,220 | 3,180 | 3,185 | -40 | -1.2% | 423,400 |
| 2021/12/24 | 3,260 | 3,270 | 3,220 | 3,225 | -30 | -0.9% | 280,400 |
| 2021/12/23 | 3,280 | 3,295 | 3,250 | 3,255 | -20 | -0.6% | 396,200 |
| 2021/12/22 | 3,325 | 3,330 | 3,265 | 3,275 | -15 | -0.5% | 348,700 |
| 2021/12/21 | 3,285 | 3,320 | 3,275 | 3,290 | +45 | +1.4% | 451,900 |
| 2021/12/20 | 3,255 | 3,275 | 3,245 | 3,245 | -35 | -1.1% | 340,500 |
| 2021/12/17 | 3,290 | 3,300 | 3,260 | 3,280 | -30 | -0.9% | 512,000 |
| 2021/12/16 | 3,250 | 3,310 | 3,245 | 3,310 | +75 | +2.3% | 408,200 |
| 2021/12/15 | 3,190 | 3,250 | 3,180 | 3,235 | +35 | +1.1% | 381,100 |
| 2021/12/14 | 3,210 | 3,230 | 3,185 | 3,200 | -40 | -1.2% | 444,000 |
| 2021/12/13 | 3,225 | 3,265 | 3,225 | 3,240 | +15 | +0.5% | 410,900 |
| 2021/12/10 | 3,235 | 3,240 | 3,205 | 3,225 | -30 | -0.9% | 464,800 |
| 2021/12/09 | 3,305 | 3,325 | 3,255 | 3,255 | -30 | -0.9% | 367,900 |
| 2021/12/08 | 3,305 | 3,330 | 3,280 | 3,285 | -50 | -1.5% | 524,200 |
| 2021/12/07 | 3,300 | 3,340 | 3,280 | 3,335 | +105 | +3.3% | 608,400 |
| 2021/12/06 | 3,250 | 3,285 | 3,230 | 3,230 | -35 | -1.1% | 351,700 |
| 2021/12/03 | 3,190 | 3,265 | 3,180 | 3,265 | +90 | +2.8% | 551,200 |
| 2021/12/02 | 3,195 | 3,240 | 3,175 | 3,175 | -65 | -2% | 564,200 |
| 2021/12/01 | 3,240 | 3,290 | 3,200 | 3,240 | -20 | -0.6% | 702,600 |
| 2021/11/30 | 3,220 | 3,365 | 3,205 | 3,260 | +110 | +3.5% | 1,820,400 |
| 2021/11/29 | 3,280 | 3,285 | 3,150 | 3,150 | -210 | -6.3% | 890,800 |
| 2021/11/26 | 3,465 | 3,465 | 3,360 | 3,360 | -105 | -3% | 612,400 |
| 2021/11/25 | 3,420 | 3,470 | 3,400 | 3,465 | +45 | +1.3% | 312,800 |
| 2021/11/24 | 3,455 | 3,470 | 3,410 | 3,420 | -15 | -0.4% | 358,800 |
| 2021/11/22 | 3,435 | 3,445 | 3,380 | 3,435 | ±0 | ±0% | 513,000 |
| 2021/11/19 | 3,490 | 3,505 | 3,430 | 3,435 | -85 | -2.4% | 706,800 |
| 2021/11/18 | 3,480 | 3,540 | 3,470 | 3,520 | +35 | +1% | 515,000 |
| 2021/11/17 | 3,525 | 3,535 | 3,480 | 3,485 | -35 | -1% | 636,800 |
| 2021/11/16 | 3,590 | 3,620 | 3,515 | 3,520 | -95 | -2.6% | 697,100 |
| 2021/11/15 | 3,595 | 3,660 | 3,595 | 3,615 | +60 | +1.7% | 502,500 |
| 2021/11/12 | 3,560 | 3,620 | 3,550 | 3,555 | -5 | -0.1% | 498,000 |
| 2021/11/11 | 3,570 | 3,580 | 3,525 | 3,560 | ±0 | ±0% | 407,200 |
| 2021/11/10 | 3,635 | 3,645 | 3,550 | 3,560 | -65 | -1.8% | 377,000 |
| 2021/11/09 | 3,660 | 3,665 | 3,625 | 3,625 | -55 | -1.5% | 305,800 |
| 2021/11/08 | 3,710 | 3,740 | 3,660 | 3,680 | +20 | +0.5% | 384,000 |
| 2021/11/05 | 3,650 | 3,660 | 3,625 | 3,660 | -10 | -0.3% | 226,900 |
| 2021/11/04 | 3,620 | 3,670 | 3,615 | 3,670 | +45 | +1.2% | 434,500 |
| 2021/11/02 | 3,645 | 3,680 | 3,605 | 3,625 | -25 | -0.7% | 358,200 |
701～
750
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
