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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,125 | 4,130 | 4,065 | 4,110 | -15 | -0.4% | 498,700 |
| 2021/06/04 | 4,075 | 4,145 | 4,050 | 4,125 | +45 | +1.1% | 809,900 |
| 2021/06/03 | 4,010 | 4,085 | 4,010 | 4,080 | +75 | +1.9% | 955,900 |
| 2021/06/02 | 3,885 | 4,010 | 3,825 | 4,005 | +115 | +3% | 781,900 |
| 2021/06/01 | 3,900 | 3,935 | 3,860 | 3,890 | +30 | +0.8% | 455,100 |
| 2021/05/31 | 3,910 | 3,980 | 3,850 | 3,860 | -45 | -1.2% | 518,400 |
| 2021/05/28 | 3,800 | 3,935 | 3,790 | 3,905 | +130 | +3.4% | 667,500 |
| 2021/05/27 | 3,755 | 3,835 | 3,740 | 3,775 | -10 | -0.3% | 1,956,400 |
| 2021/05/26 | 3,740 | 3,810 | 3,720 | 3,785 | +40 | +1.1% | 669,800 |
| 2021/05/25 | 3,765 | 3,820 | 3,735 | 3,745 | +10 | +0.3% | 633,100 |
| 2021/05/24 | 3,770 | 3,790 | 3,715 | 3,735 | -35 | -0.9% | 596,200 |
| 2021/05/21 | 3,820 | 3,825 | 3,750 | 3,770 | -70 | -1.8% | 749,900 |
| 2021/05/20 | 3,870 | 3,880 | 3,835 | 3,840 | -30 | -0.8% | 372,200 |
| 2021/05/19 | 3,910 | 3,920 | 3,850 | 3,870 | -95 | -2.4% | 626,900 |
| 2021/05/18 | 3,915 | 3,990 | 3,900 | 3,965 | +15 | +0.4% | 443,300 |
| 2021/05/17 | 3,935 | 4,000 | 3,935 | 3,950 | +65 | +1.7% | 490,900 |
| 2021/05/14 | 3,880 | 3,910 | 3,860 | 3,885 | +55 | +1.4% | 416,000 |
| 2021/05/13 | 3,890 | 3,930 | 3,825 | 3,830 | -80 | -2% | 647,700 |
| 2021/05/12 | 3,910 | 3,980 | 3,905 | 3,910 | -30 | -0.8% | 657,800 |
| 2021/05/11 | 4,000 | 4,050 | 3,935 | 3,940 | -130 | -3.2% | 671,500 |
| 2021/05/10 | 3,990 | 4,085 | 3,985 | 4,070 | +145 | +3.7% | 605,000 |
| 2021/05/07 | 3,965 | 3,970 | 3,920 | 3,925 | -55 | -1.4% | 392,200 |
| 2021/05/06 | 3,960 | 4,025 | 3,935 | 3,980 | +65 | +1.7% | 664,500 |
| 2021/04/30 | 3,890 | 3,955 | 3,890 | 3,915 | +5 | +0.1% | 466,600 |
| 2021/04/28 | 3,950 | 3,975 | 3,905 | 3,910 | -50 | -1.3% | 423,800 |
| 2021/04/27 | 3,980 | 3,985 | 3,945 | 3,960 | -35 | -0.9% | 391,800 |
| 2021/04/26 | 3,930 | 4,000 | 3,870 | 3,995 | +85 | +2.2% | 565,500 |
| 2021/04/23 | 3,835 | 3,910 | 3,830 | 3,910 | +55 | +1.4% | 350,600 |
| 2021/04/22 | 3,825 | 3,875 | 3,810 | 3,855 | +30 | +0.8% | 512,900 |
| 2021/04/21 | 3,830 | 3,840 | 3,780 | 3,825 | -40 | -1% | 858,900 |
| 2021/04/20 | 3,900 | 3,910 | 3,840 | 3,865 | -50 | -1.3% | 773,500 |
| 2021/04/19 | 4,040 | 4,040 | 3,905 | 3,915 | -130 | -3.2% | 744,500 |
| 2021/04/16 | 4,025 | 4,050 | 3,975 | 4,045 | +10 | +0.2% | 446,100 |
| 2021/04/15 | 4,020 | 4,080 | 4,000 | 4,035 | +20 | +0.5% | 379,200 |
| 2021/04/14 | 4,045 | 4,060 | 4,000 | 4,015 | -5 | -0.1% | 507,200 |
| 2021/04/13 | 4,080 | 4,100 | 4,020 | 4,020 | -110 | -2.7% | 689,100 |
| 2021/04/12 | 4,175 | 4,215 | 4,115 | 4,130 | -25 | -0.6% | 401,300 |
| 2021/04/09 | 4,120 | 4,170 | 4,095 | 4,155 | +65 | +1.6% | 445,100 |
| 2021/04/08 | 4,155 | 4,160 | 4,085 | 4,090 | -60 | -1.4% | 533,800 |
| 2021/04/07 | 4,195 | 4,200 | 4,135 | 4,150 | -30 | -0.7% | 727,800 |
| 2021/04/06 | 4,270 | 4,290 | 4,170 | 4,180 | -70 | -1.6% | 469,700 |
| 2021/04/05 | 4,255 | 4,285 | 4,235 | 4,250 | +15 | +0.4% | 315,300 |
| 2021/04/02 | 4,240 | 4,290 | 4,215 | 4,235 | +30 | +0.7% | 213,800 |
| 2021/04/01 | 4,275 | 4,295 | 4,200 | 4,205 | -15 | -0.4% | 403,700 |
| 2021/03/31 | 4,340 | 4,350 | 4,220 | 4,220 | -155 | -3.5% | 795,800 |
| 2021/03/30 | 4,515 | 4,530 | 4,350 | 4,375 | -125 | -2.8% | 919,900 |
| 2021/03/29 | 4,535 | 4,555 | 4,460 | 4,500 | -10 | -0.2% | 1,791,900 |
| 2021/03/26 | 4,440 | 4,535 | 4,385 | 4,510 | +120 | +2.7% | 1,037,600 |
| 2021/03/25 | 4,420 | 4,465 | 4,355 | 4,390 | +60 | +1.4% | 741,600 |
| 2021/03/24 | 4,450 | 4,450 | 4,325 | 4,330 | -130 | -2.9% | 607,300 |
851～
900
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
