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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,600 | 3,630 | 3,580 | 3,595 | -25 | -0.7% | 482,700 |
| 2021/08/18 | 3,610 | 3,650 | 3,605 | 3,620 | +5 | +0.1% | 386,600 |
| 2021/08/17 | 3,650 | 3,660 | 3,610 | 3,615 | -15 | -0.4% | 350,000 |
| 2021/08/16 | 3,630 | 3,640 | 3,590 | 3,630 | -30 | -0.8% | 518,300 |
| 2021/08/13 | 3,675 | 3,680 | 3,630 | 3,660 | -40 | -1.1% | 516,800 |
| 2021/08/12 | 3,795 | 3,795 | 3,700 | 3,700 | -80 | -2.1% | 526,900 |
| 2021/08/11 | 3,720 | 3,780 | 3,710 | 3,780 | +60 | +1.6% | 553,300 |
| 2021/08/10 | 3,650 | 3,740 | 3,650 | 3,720 | +70 | +1.9% | 685,700 |
| 2021/08/06 | 3,635 | 3,680 | 3,615 | 3,650 | +25 | +0.7% | 508,000 |
| 2021/08/05 | 3,600 | 3,640 | 3,585 | 3,625 | -40 | -1.1% | 607,400 |
| 2021/08/04 | 3,675 | 3,700 | 3,655 | 3,665 | -25 | -0.7% | 486,400 |
| 2021/08/03 | 3,700 | 3,735 | 3,680 | 3,690 | -40 | -1.1% | 555,700 |
| 2021/08/02 | 3,715 | 3,765 | 3,675 | 3,730 | +45 | +1.2% | 568,800 |
| 2021/07/30 | 3,710 | 3,725 | 3,670 | 3,685 | -40 | -1.1% | 795,200 |
| 2021/07/29 | 3,825 | 3,840 | 3,720 | 3,725 | -95 | -2.5% | 646,800 |
| 2021/07/28 | 3,810 | 3,850 | 3,805 | 3,820 | -50 | -1.3% | 376,600 |
| 2021/07/27 | 3,840 | 3,870 | 3,805 | 3,870 | +90 | +2.4% | 485,700 |
| 2021/07/26 | 3,835 | 3,835 | 3,775 | 3,780 | ±0 | ±0% | 429,300 |
| 2021/07/21 | 3,805 | 3,835 | 3,760 | 3,780 | +25 | +0.7% | 401,800 |
| 2021/07/20 | 3,740 | 3,785 | 3,705 | 3,755 | -30 | -0.8% | 532,400 |
| 2021/07/19 | 3,810 | 3,840 | 3,760 | 3,785 | -45 | -1.2% | 518,200 |
| 2021/07/16 | 3,835 | 3,895 | 3,820 | 3,830 | -40 | -1% | 471,200 |
| 2021/07/15 | 3,945 | 3,950 | 3,865 | 3,870 | -105 | -2.6% | 523,000 |
| 2021/07/14 | 3,955 | 3,980 | 3,945 | 3,975 | +20 | +0.5% | 335,600 |
| 2021/07/13 | 3,990 | 4,015 | 3,940 | 3,955 | -45 | -1.1% | 436,200 |
| 2021/07/12 | 4,030 | 4,035 | 3,970 | 4,000 | +35 | +0.9% | 631,500 |
| 2021/07/09 | 3,850 | 3,970 | 3,825 | 3,965 | +45 | +1.1% | 870,900 |
| 2021/07/08 | 3,900 | 3,965 | 3,890 | 3,920 | -25 | -0.6% | 600,600 |
| 2021/07/07 | 3,940 | 3,990 | 3,920 | 3,945 | -60 | -1.5% | 519,700 |
| 2021/07/06 | 3,975 | 4,025 | 3,940 | 4,005 | +70 | +1.8% | 480,100 |
| 2021/07/05 | 3,890 | 3,940 | 3,890 | 3,935 | +35 | +0.9% | 378,200 |
| 2021/07/02 | 3,925 | 3,960 | 3,870 | 3,900 | +20 | +0.5% | 584,300 |
| 2021/07/01 | 3,920 | 3,935 | 3,865 | 3,880 | -20 | -0.5% | 377,600 |
| 2021/06/30 | 3,955 | 3,975 | 3,895 | 3,900 | -40 | -1% | 389,400 |
| 2021/06/29 | 3,900 | 3,950 | 3,870 | 3,940 | -25 | -0.6% | 467,500 |
| 2021/06/28 | 3,970 | 3,985 | 3,950 | 3,965 | ±0 | ±0% | 274,900 |
| 2021/06/25 | 3,970 | 4,000 | 3,945 | 3,965 | +40 | +1% | 294,800 |
| 2021/06/24 | 3,980 | 3,985 | 3,920 | 3,925 | -55 | -1.4% | 334,100 |
| 2021/06/23 | 4,035 | 4,035 | 3,980 | 3,980 | -50 | -1.2% | 307,700 |
| 2021/06/22 | 4,000 | 4,030 | 3,975 | 4,030 | +145 | +3.7% | 408,700 |
| 2021/06/21 | 3,880 | 3,910 | 3,855 | 3,885 | -65 | -1.6% | 537,500 |
| 2021/06/18 | 4,045 | 4,045 | 3,950 | 3,950 | -125 | -3.1% | 671,200 |
| 2021/06/17 | 4,060 | 4,105 | 4,020 | 4,075 | -5 | -0.1% | 397,000 |
| 2021/06/16 | 4,150 | 4,175 | 4,080 | 4,080 | -75 | -1.8% | 373,900 |
| 2021/06/15 | 4,150 | 4,200 | 4,125 | 4,155 | -5 | -0.1% | 445,700 |
| 2021/06/14 | 4,225 | 4,245 | 4,155 | 4,160 | -10 | -0.2% | 312,800 |
| 2021/06/11 | 4,195 | 4,195 | 4,115 | 4,170 | -45 | -1.1% | 656,500 |
| 2021/06/10 | 4,225 | 4,235 | 4,170 | 4,215 | +5 | +0.1% | 428,200 |
| 2021/06/09 | 4,200 | 4,255 | 4,200 | 4,210 | +55 | +1.3% | 496,100 |
| 2021/06/08 | 4,110 | 4,175 | 4,095 | 4,155 | +45 | +1.1% | 446,600 |
801～
850
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
