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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,487 | 3,519 | 3,440 | 3,459 | -35 | -1% | 1,139,100 |
| 2024/09/05 | 3,473 | 3,575 | 3,462 | 3,494 | +2 | +0.1% | 1,194,400 |
| 2024/09/04 | 3,462 | 3,529 | 3,458 | 3,492 | -20 | -0.6% | 1,248,800 |
| 2024/09/03 | 3,359 | 3,524 | 3,337 | 3,512 | +215 | +6.5% | 2,305,300 |
| 2024/09/02 | 3,375 | 3,390 | 3,286 | 3,297 | -95 | -2.8% | 1,776,700 |
| 2024/08/30 | 3,369 | 3,437 | 3,316 | 3,392 | +22 | +0.7% | 18,345,900 |
| 2024/08/29 | 3,341 | 3,375 | 3,315 | 3,370 | -11 | -0.3% | 3,293,600 |
| 2024/08/28 | 3,411 | 3,422 | 3,344 | 3,381 | -54 | -1.6% | 1,467,700 |
| 2024/08/27 | 3,434 | 3,472 | 3,421 | 3,435 | +9 | +0.3% | 1,106,200 |
| 2024/08/26 | 3,419 | 3,426 | 3,351 | 3,426 | +23 | +0.7% | 1,201,900 |
| 2024/08/23 | 3,358 | 3,403 | 3,352 | 3,403 | +37 | +1.1% | 1,000,500 |
| 2024/08/22 | 3,343 | 3,366 | 3,296 | 3,366 | ±0 | ±0% | 1,197,600 |
| 2024/08/21 | 3,420 | 3,429 | 3,343 | 3,366 | -66 | -1.9% | 1,200,300 |
| 2024/08/20 | 3,312 | 3,436 | 3,300 | 3,432 | +136 | +4.1% | 968,000 |
| 2024/08/19 | 3,308 | 3,314 | 3,242 | 3,296 | -25 | -0.8% | 1,017,100 |
| 2024/08/16 | 3,298 | 3,325 | 3,262 | 3,321 | +50 | +1.5% | 1,183,600 |
| 2024/08/15 | 3,250 | 3,279 | 3,219 | 3,271 | ±0 | ±0% | 1,128,500 |
| 2024/08/14 | 3,210 | 3,295 | 3,203 | 3,271 | +73 | +2.3% | 1,185,000 |
| 2024/08/13 | 3,197 | 3,231 | 3,152 | 3,198 | -33 | -1% | 1,858,300 |
| 2024/08/09 | 3,316 | 3,317 | 3,210 | 3,231 | -41 | -1.3% | 1,051,900 |
| 2024/08/08 | 3,250 | 3,355 | 3,247 | 3,272 | -23 | -0.7% | 936,900 |
| 2024/08/07 | 3,180 | 3,354 | 3,165 | 3,295 | +51 | +1.6% | 1,014,600 |
| 2024/08/06 | 3,271 | 3,323 | 3,176 | 3,244 | +147 | +4.7% | 1,162,000 |
| 2024/08/05 | 3,235 | 3,324 | 3,085 | 3,097 | -218 | -6.6% | 1,384,400 |
| 2024/08/02 | 3,351 | 3,373 | 3,312 | 3,315 | -98 | -2.9% | 984,000 |
| 2024/08/01 | 3,455 | 3,455 | 3,366 | 3,413 | -73 | -2.1% | 707,900 |
| 2024/07/31 | 3,430 | 3,489 | 3,412 | 3,486 | +62 | +1.8% | 775,900 |
| 2024/07/30 | 3,420 | 3,436 | 3,394 | 3,424 | -7 | -0.2% | 599,500 |
| 2024/07/29 | 3,396 | 3,453 | 3,388 | 3,431 | +57 | +1.7% | 652,500 |
| 2024/07/26 | 3,409 | 3,417 | 3,360 | 3,374 | -7 | -0.2% | 635,800 |
| 2024/07/25 | 3,358 | 3,397 | 3,303 | 3,381 | +11 | +0.3% | 919,900 |
| 2024/07/24 | 3,460 | 3,462 | 3,368 | 3,370 | -98 | -2.8% | 893,900 |
| 2024/07/23 | 3,503 | 3,517 | 3,462 | 3,468 | -32 | -0.9% | 620,100 |
| 2024/07/22 | 3,523 | 3,552 | 3,495 | 3,500 | -23 | -0.7% | 815,600 |
| 2024/07/19 | 3,547 | 3,561 | 3,507 | 3,523 | -28 | -0.8% | 750,300 |
| 2024/07/18 | 3,535 | 3,612 | 3,520 | 3,551 | +16 | +0.5% | 1,110,700 |
| 2024/07/17 | 3,477 | 3,535 | 3,463 | 3,535 | +78 | +2.3% | 936,900 |
| 2024/07/16 | 3,522 | 3,528 | 3,450 | 3,457 | -43 | -1.2% | 614,000 |
| 2024/07/12 | 3,467 | 3,519 | 3,444 | 3,500 | +46 | +1.3% | 735,800 |
| 2024/07/11 | 3,439 | 3,464 | 3,432 | 3,454 | +36 | +1.1% | 722,500 |
| 2024/07/10 | 3,400 | 3,418 | 3,378 | 3,418 | +20 | +0.6% | 655,500 |
| 2024/07/09 | 3,422 | 3,431 | 3,381 | 3,398 | -33 | -1% | 771,500 |
| 2024/07/08 | 3,450 | 3,455 | 3,417 | 3,431 | -16 | -0.5% | 629,500 |
| 2024/07/05 | 3,475 | 3,484 | 3,446 | 3,447 | -27 | -0.8% | 495,300 |
| 2024/07/04 | 3,475 | 3,490 | 3,451 | 3,474 | +12 | +0.3% | 525,600 |
| 2024/07/03 | 3,460 | 3,475 | 3,437 | 3,462 | +2 | +0.1% | 559,300 |
| 2024/07/02 | 3,465 | 3,480 | 3,414 | 3,460 | -1 | ±0% | 802,100 |
| 2024/07/01 | 3,528 | 3,532 | 3,424 | 3,461 | -41 | -1.2% | 828,800 |
| 2024/06/28 | 3,523 | 3,537 | 3,500 | 3,502 | +1 | ±0% | 787,300 |
| 2024/06/27 | 3,477 | 3,508 | 3,477 | 3,501 | +33 | +1% | 811,100 |
51～
100
件表示中 / 3585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 | 328,200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 | 384,300円 | +13.9% | +12.6% | 0.94% | 13.32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 | 736,400円 | +14.8% | +1.3% | 4.07% | 15.94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 | 172,000円 | -1.6% | -75.3% | 2.67% | 117.97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 | 391,000円 | +4.9% | +15.9% | 2.38% | 14.46倍 | 1.37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
