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 |
|---|---|---|---|---|---|---|---|
| 2022/07/20 | 4,200 | 4,225 | 4,165 | 4,220 | +65 | +1.6% | 474,900 |
| 2022/07/19 | 4,215 | 4,220 | 4,155 | 4,155 | -30 | -0.7% | 269,400 |
| 2022/07/15 | 4,165 | 4,205 | 4,140 | 4,185 | +20 | +0.5% | 357,600 |
| 2022/07/14 | 4,155 | 4,200 | 4,130 | 4,165 | +5 | +0.1% | 295,400 |
| 2022/07/13 | 4,185 | 4,215 | 4,150 | 4,160 | +10 | +0.2% | 426,500 |
| 2022/07/12 | 4,185 | 4,190 | 4,100 | 4,150 | -25 | -0.6% | 479,300 |
| 2022/07/11 | 4,125 | 4,205 | 4,085 | 4,175 | +100 | +2.5% | 506,700 |
| 2022/07/08 | 4,090 | 4,100 | 4,010 | 4,075 | -5 | -0.1% | 546,600 |
| 2022/07/07 | 4,160 | 4,160 | 4,005 | 4,080 | -20 | -0.5% | 559,400 |
| 2022/07/06 | 4,155 | 4,170 | 4,080 | 4,100 | -80 | -1.9% | 474,900 |
| 2022/07/05 | 4,205 | 4,205 | 4,135 | 4,180 | -25 | -0.6% | 320,700 |
| 2022/07/04 | 4,250 | 4,275 | 4,165 | 4,205 | -15 | -0.4% | 402,500 |
| 2022/07/01 | 4,215 | 4,250 | 4,190 | 4,220 | -5 | -0.1% | 422,000 |
| 2022/06/30 | 4,245 | 4,260 | 4,205 | 4,225 | +5 | +0.1% | 510,800 |
| 2022/06/29 | 4,195 | 4,260 | 4,180 | 4,220 | +25 | +0.6% | 605,100 |
| 2022/06/28 | 4,120 | 4,200 | 4,110 | 4,195 | +90 | +2.2% | 576,300 |
| 2022/06/27 | 4,185 | 4,185 | 4,065 | 4,105 | -30 | -0.7% | 589,800 |
| 2022/06/24 | 4,150 | 4,155 | 4,065 | 4,135 | +10 | +0.2% | 443,500 |
| 2022/06/23 | 4,130 | 4,215 | 4,120 | 4,125 | +25 | +0.6% | 563,500 |
| 2022/06/22 | 4,090 | 4,130 | 4,060 | 4,100 | +15 | +0.4% | 502,500 |
| 2022/06/21 | 4,070 | 4,090 | 4,040 | 4,085 | +60 | +1.5% | 384,700 |
| 2022/06/20 | 4,035 | 4,055 | 4,000 | 4,025 | -5 | -0.1% | 385,800 |
| 2022/06/17 | 3,915 | 4,040 | 3,895 | 4,030 | +115 | +2.9% | 941,900 |
| 2022/06/16 | 3,880 | 3,960 | 3,880 | 3,915 | +45 | +1.2% | 452,800 |
| 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 |
751～
800
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
