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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,575 | 4,580 | 4,460 | 4,460 | -110 | -2.4% | 453,200 |
| 2021/03/22 | 4,580 | 4,595 | 4,505 | 4,570 | -55 | -1.2% | 473,200 |
| 2021/03/19 | 4,620 | 4,660 | 4,555 | 4,625 | +15 | +0.3% | 645,000 |
| 2021/03/18 | 4,630 | 4,695 | 4,595 | 4,610 | -35 | -0.8% | 465,500 |
| 2021/03/17 | 4,570 | 4,650 | 4,555 | 4,645 | +65 | +1.4% | 340,800 |
| 2021/03/16 | 4,540 | 4,580 | 4,505 | 4,580 | +5 | +0.1% | 395,200 |
| 2021/03/15 | 4,515 | 4,575 | 4,490 | 4,575 | +85 | +1.9% | 408,700 |
| 2021/03/12 | 4,505 | 4,515 | 4,425 | 4,490 | -25 | -0.6% | 567,600 |
| 2021/03/11 | 4,620 | 4,625 | 4,515 | 4,515 | -65 | -1.4% | 404,100 |
| 2021/03/10 | 4,555 | 4,605 | 4,530 | 4,580 | -30 | -0.7% | 417,800 |
| 2021/03/09 | 4,500 | 4,615 | 4,485 | 4,610 | +180 | +4.1% | 491,000 |
| 2021/03/08 | 4,475 | 4,485 | 4,400 | 4,430 | -10 | -0.2% | 404,800 |
| 2021/03/05 | 4,385 | 4,440 | 4,365 | 4,440 | +65 | +1.5% | 365,000 |
| 2021/03/04 | 4,370 | 4,400 | 4,310 | 4,375 | -45 | -1% | 436,400 |
| 2021/03/03 | 4,425 | 4,430 | 4,380 | 4,420 | ±0 | ±0% | 394,900 |
| 2021/03/02 | 4,490 | 4,490 | 4,380 | 4,420 | -45 | -1% | 537,300 |
| 2021/03/01 | 4,440 | 4,500 | 4,405 | 4,465 | +15 | +0.3% | 394,200 |
| 2021/02/26 | 4,590 | 4,595 | 4,450 | 4,450 | -130 | -2.8% | 571,400 |
| 2021/02/25 | 4,655 | 4,655 | 4,545 | 4,580 | -5 | -0.1% | 362,300 |
| 2021/02/24 | 4,550 | 4,605 | 4,485 | 4,585 | +25 | +0.5% | 559,400 |
| 2021/02/22 | 4,685 | 4,685 | 4,560 | 4,560 | +15 | +0.3% | 262,800 |
| 2021/02/19 | 4,730 | 4,750 | 4,540 | 4,545 | -185 | -3.9% | 444,100 |
| 2021/02/18 | 4,770 | 4,800 | 4,715 | 4,730 | ±0 | ±0% | 315,800 |
| 2021/02/17 | 4,740 | 4,775 | 4,720 | 4,730 | -25 | -0.5% | 245,400 |
| 2021/02/16 | 4,690 | 4,770 | 4,680 | 4,755 | +105 | +2.3% | 411,800 |
| 2021/02/15 | 4,670 | 4,670 | 4,595 | 4,650 | -10 | -0.2% | 423,200 |
| 2021/02/12 | 4,675 | 4,710 | 4,635 | 4,660 | -15 | -0.3% | 288,900 |
| 2021/02/10 | 4,675 | 4,735 | 4,655 | 4,675 | -55 | -1.2% | 372,800 |
| 2021/02/09 | 4,755 | 4,825 | 4,715 | 4,730 | -60 | -1.3% | 256,700 |
| 2021/02/08 | 4,745 | 4,890 | 4,740 | 4,790 | +65 | +1.4% | 438,800 |
| 2021/02/05 | 4,570 | 4,730 | 4,565 | 4,725 | +205 | +4.5% | 481,700 |
| 2021/02/04 | 4,555 | 4,650 | 4,505 | 4,520 | -35 | -0.8% | 414,100 |
| 2021/02/03 | 4,420 | 4,555 | 4,420 | 4,555 | +120 | +2.7% | 401,000 |
| 2021/02/02 | 4,375 | 4,445 | 4,375 | 4,435 | +75 | +1.7% | 247,100 |
| 2021/02/01 | 4,365 | 4,415 | 4,355 | 4,360 | -30 | -0.7% | 272,000 |
| 2021/01/29 | 4,440 | 4,465 | 4,390 | 4,390 | -50 | -1.1% | 320,400 |
| 2021/01/28 | 4,360 | 4,450 | 4,355 | 4,440 | +50 | +1.1% | 568,300 |
| 2021/01/27 | 4,425 | 4,435 | 4,375 | 4,390 | -10 | -0.2% | 314,400 |
| 2021/01/26 | 4,470 | 4,470 | 4,400 | 4,400 | -75 | -1.7% | 342,900 |
| 2021/01/25 | 4,455 | 4,495 | 4,405 | 4,475 | +20 | +0.4% | 260,300 |
| 2021/01/22 | 4,540 | 4,540 | 4,455 | 4,455 | -155 | -3.4% | 383,300 |
| 2021/01/21 | 4,555 | 4,655 | 4,540 | 4,610 | +100 | +2.2% | 522,400 |
| 2021/01/20 | 4,530 | 4,535 | 4,480 | 4,510 | -20 | -0.4% | 374,100 |
| 2021/01/19 | 4,445 | 4,540 | 4,440 | 4,530 | +110 | +2.5% | 368,900 |
| 2021/01/18 | 4,455 | 4,485 | 4,410 | 4,420 | -40 | -0.9% | 160,200 |
| 2021/01/15 | 4,460 | 4,475 | 4,405 | 4,460 | -55 | -1.2% | 360,600 |
| 2021/01/14 | 4,380 | 4,520 | 4,375 | 4,515 | +115 | +2.6% | 375,100 |
| 2021/01/13 | 4,380 | 4,405 | 4,345 | 4,400 | +5 | +0.1% | 383,700 |
| 2021/01/12 | 4,465 | 4,495 | 4,370 | 4,395 | -65 | -1.5% | 388,800 |
| 2021/01/08 | 4,420 | 4,460 | 4,355 | 4,460 | +5 | +0.1% | 460,000 |
901～
950
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
