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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,595 | 3,650 | 3,575 | 3,650 | +75 | +2.1% | 450,200 |
| 2021/10/29 | 3,565 | 3,600 | 3,550 | 3,575 | +5 | +0.1% | 297,400 |
| 2021/10/28 | 3,555 | 3,615 | 3,550 | 3,570 | -5 | -0.1% | 348,500 |
| 2021/10/27 | 3,595 | 3,600 | 3,545 | 3,575 | -20 | -0.6% | 267,900 |
| 2021/10/26 | 3,605 | 3,635 | 3,580 | 3,595 | +10 | +0.3% | 343,900 |
| 2021/10/25 | 3,585 | 3,630 | 3,580 | 3,585 | -15 | -0.4% | 288,500 |
| 2021/10/22 | 3,570 | 3,610 | 3,555 | 3,600 | +5 | +0.1% | 350,900 |
| 2021/10/21 | 3,605 | 3,635 | 3,580 | 3,595 | -30 | -0.8% | 330,300 |
| 2021/10/20 | 3,510 | 3,630 | 3,510 | 3,625 | +115 | +3.3% | 555,200 |
| 2021/10/19 | 3,510 | 3,545 | 3,475 | 3,510 | ±0 | ±0% | 557,800 |
| 2021/10/18 | 3,590 | 3,600 | 3,510 | 3,510 | -60 | -1.7% | 582,400 |
| 2021/10/15 | 3,575 | 3,605 | 3,550 | 3,570 | ±0 | ±0% | 438,300 |
| 2021/10/14 | 3,510 | 3,575 | 3,485 | 3,570 | +5 | +0.1% | 615,700 |
| 2021/10/13 | 3,625 | 3,635 | 3,565 | 3,565 | -40 | -1.1% | 616,800 |
| 2021/10/12 | 3,660 | 3,665 | 3,600 | 3,605 | -85 | -2.3% | 448,500 |
| 2021/10/11 | 3,655 | 3,690 | 3,645 | 3,690 | +40 | +1.1% | 326,400 |
| 2021/10/08 | 3,635 | 3,705 | 3,625 | 3,650 | +20 | +0.6% | 538,000 |
| 2021/10/07 | 3,705 | 3,710 | 3,625 | 3,630 | -85 | -2.3% | 655,400 |
| 2021/10/06 | 3,815 | 3,820 | 3,700 | 3,715 | -95 | -2.5% | 635,000 |
| 2021/10/05 | 3,855 | 3,865 | 3,780 | 3,810 | -50 | -1.3% | 738,300 |
| 2021/10/04 | 3,765 | 3,860 | 3,755 | 3,860 | +165 | +4.5% | 863,300 |
| 2021/10/01 | 3,760 | 3,760 | 3,665 | 3,695 | -80 | -2.1% | 655,900 |
| 2021/09/30 | 3,690 | 3,795 | 3,675 | 3,775 | +95 | +2.6% | 701,700 |
| 2021/09/29 | 3,700 | 3,725 | 3,640 | 3,680 | -55 | -1.5% | 1,356,300 |
| 2021/09/28 | 3,830 | 3,830 | 3,730 | 3,735 | -55 | -1.5% | 1,621,700 |
| 2021/09/27 | 3,775 | 3,850 | 3,775 | 3,790 | +35 | +0.9% | 1,382,900 |
| 2021/09/24 | 3,760 | 3,765 | 3,720 | 3,755 | +65 | +1.8% | 1,243,700 |
| 2021/09/22 | 3,725 | 3,725 | 3,675 | 3,690 | -40 | -1.1% | 651,400 |
| 2021/09/21 | 3,630 | 3,730 | 3,610 | 3,730 | +60 | +1.6% | 726,600 |
| 2021/09/17 | 3,645 | 3,690 | 3,610 | 3,670 | +35 | +1% | 923,400 |
| 2021/09/16 | 3,600 | 3,640 | 3,590 | 3,635 | +60 | +1.7% | 524,000 |
| 2021/09/15 | 3,630 | 3,630 | 3,575 | 3,575 | -65 | -1.8% | 636,800 |
| 2021/09/14 | 3,650 | 3,655 | 3,615 | 3,640 | +5 | +0.1% | 587,900 |
| 2021/09/13 | 3,615 | 3,645 | 3,610 | 3,635 | -30 | -0.8% | 484,800 |
| 2021/09/10 | 3,650 | 3,695 | 3,645 | 3,665 | +10 | +0.3% | 663,900 |
| 2021/09/09 | 3,680 | 3,705 | 3,645 | 3,655 | -30 | -0.8% | 434,400 |
| 2021/09/08 | 3,660 | 3,700 | 3,650 | 3,685 | +10 | +0.3% | 493,700 |
| 2021/09/07 | 3,625 | 3,680 | 3,600 | 3,675 | +90 | +2.5% | 579,600 |
| 2021/09/06 | 3,640 | 3,645 | 3,585 | 3,585 | -30 | -0.8% | 543,000 |
| 2021/09/03 | 3,615 | 3,645 | 3,555 | 3,615 | +25 | +0.7% | 872,000 |
| 2021/09/02 | 3,610 | 3,615 | 3,520 | 3,590 | -140 | -3.8% | 1,475,600 |
| 2021/09/01 | 3,750 | 3,770 | 3,705 | 3,730 | -30 | -0.8% | 510,300 |
| 2021/08/31 | 3,835 | 3,835 | 3,735 | 3,760 | -130 | -3.3% | 642,200 |
| 2021/08/30 | 3,890 | 3,965 | 3,880 | 3,890 | +50 | +1.3% | 1,707,700 |
| 2021/08/27 | 3,890 | 3,895 | 3,815 | 3,840 | -55 | -1.4% | 361,200 |
| 2021/08/26 | 3,845 | 3,895 | 3,835 | 3,895 | +70 | +1.8% | 438,200 |
| 2021/08/25 | 3,810 | 3,870 | 3,805 | 3,825 | +20 | +0.5% | 501,600 |
| 2021/08/24 | 3,770 | 3,815 | 3,745 | 3,805 | +60 | +1.6% | 535,900 |
| 2021/08/23 | 3,705 | 3,760 | 3,690 | 3,745 | +80 | +2.2% | 441,400 |
| 2021/08/20 | 3,575 | 3,700 | 3,575 | 3,665 | +70 | +1.9% | 511,400 |
751～
800
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
