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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 4,500 | 4,625 | 4,400 | 4,595 | +100 | +2.2% | 727,900 |
| 2020/08/11 | 4,340 | 4,505 | 4,340 | 4,495 | +210 | +4.9% | 769,400 |
| 2020/08/07 | 4,180 | 4,310 | 4,165 | 4,285 | +120 | +2.9% | 605,900 |
| 2020/08/06 | 4,260 | 4,300 | 4,160 | 4,165 | -120 | -2.8% | 382,800 |
| 2020/08/05 | 4,390 | 4,390 | 4,195 | 4,285 | -135 | -3.1% | 633,900 |
| 2020/08/04 | 4,190 | 4,420 | 4,190 | 4,420 | +300 | +7.3% | 673,400 |
| 2020/08/03 | 4,120 | 4,170 | 4,070 | 4,120 | +20 | +0.5% | 477,300 |
| 2020/07/31 | 4,240 | 4,285 | 4,100 | 4,100 | -140 | -3.3% | 633,500 |
| 2020/07/30 | 4,425 | 4,455 | 4,240 | 4,240 | -185 | -4.2% | 396,400 |
| 2020/07/29 | 4,450 | 4,490 | 4,420 | 4,425 | -60 | -1.3% | 274,100 |
| 2020/07/28 | 4,580 | 4,580 | 4,465 | 4,485 | -115 | -2.5% | 361,600 |
| 2020/07/27 | 4,510 | 4,600 | 4,450 | 4,600 | +40 | +0.9% | 387,800 |
| 2020/07/22 | 4,655 | 4,665 | 4,560 | 4,560 | -120 | -2.6% | 346,900 |
| 2020/07/21 | 4,655 | 4,695 | 4,625 | 4,680 | +65 | +1.4% | 260,300 |
| 2020/07/20 | 4,665 | 4,665 | 4,540 | 4,615 | -50 | -1.1% | 281,900 |
| 2020/07/17 | 4,680 | 4,715 | 4,655 | 4,665 | -30 | -0.6% | 216,600 |
| 2020/07/16 | 4,675 | 4,720 | 4,665 | 4,695 | +15 | +0.3% | 296,100 |
| 2020/07/15 | 4,650 | 4,705 | 4,620 | 4,680 | +90 | +2% | 295,400 |
| 2020/07/14 | 4,675 | 4,675 | 4,575 | 4,590 | -70 | -1.5% | 303,000 |
| 2020/07/13 | 4,650 | 4,695 | 4,600 | 4,660 | +105 | +2.3% | 459,500 |
| 2020/07/10 | 4,595 | 4,600 | 4,520 | 4,555 | -55 | -1.2% | 438,200 |
| 2020/07/09 | 4,670 | 4,685 | 4,530 | 4,610 | -60 | -1.3% | 496,200 |
| 2020/07/08 | 4,670 | 4,805 | 4,655 | 4,670 | -15 | -0.3% | 390,400 |
| 2020/07/07 | 4,770 | 4,770 | 4,670 | 4,685 | -105 | -2.2% | 353,100 |
| 2020/07/06 | 4,700 | 4,790 | 4,700 | 4,790 | +70 | +1.5% | 260,300 |
| 2020/07/03 | 4,780 | 4,795 | 4,685 | 4,720 | -60 | -1.3% | 314,400 |
| 2020/07/02 | 4,770 | 4,845 | 4,750 | 4,780 | +45 | +1% | 426,600 |
| 2020/07/01 | 4,865 | 4,870 | 4,730 | 4,735 | -110 | -2.3% | 433,500 |
| 2020/06/30 | 4,965 | 4,990 | 4,845 | 4,845 | -45 | -0.9% | 388,000 |
| 2020/06/29 | 4,930 | 4,955 | 4,870 | 4,890 | -105 | -2.1% | 309,100 |
| 2020/06/26 | 4,910 | 5,030 | 4,895 | 4,995 | +105 | +2.1% | 408,700 |
| 2020/06/25 | 4,885 | 4,935 | 4,870 | 4,890 | -25 | -0.5% | 336,600 |
| 2020/06/24 | 4,935 | 4,965 | 4,900 | 4,915 | -15 | -0.3% | 301,600 |
| 2020/06/23 | 4,870 | 4,990 | 4,865 | 4,930 | +90 | +1.9% | 456,100 |
| 2020/06/22 | 4,900 | 4,910 | 4,840 | 4,840 | -75 | -1.5% | 283,600 |
| 2020/06/19 | 4,930 | 4,995 | 4,875 | 4,915 | +30 | +0.6% | 713,000 |
| 2020/06/18 | 4,970 | 4,970 | 4,815 | 4,885 | -145 | -2.9% | 653,600 |
| 2020/06/17 | 5,070 | 5,120 | 5,030 | 5,030 | -40 | -0.8% | 276,400 |
| 2020/06/16 | 5,040 | 5,100 | 4,955 | 5,070 | +60 | +1.2% | 639,200 |
| 2020/06/15 | 5,080 | 5,150 | 5,010 | 5,010 | -110 | -2.1% | 369,300 |
| 2020/06/12 | 5,110 | 5,200 | 5,080 | 5,120 | -90 | -1.7% | 546,400 |
| 2020/06/11 | 5,190 | 5,260 | 5,170 | 5,210 | -30 | -0.6% | 358,300 |
| 2020/06/10 | 5,300 | 5,310 | 5,220 | 5,240 | -30 | -0.6% | 389,300 |
| 2020/06/09 | 5,250 | 5,300 | 5,230 | 5,270 | +30 | +0.6% | 386,900 |
| 2020/06/08 | 5,290 | 5,290 | 5,170 | 5,240 | ±0 | ±0% | 352,900 |
| 2020/06/05 | 5,260 | 5,300 | 5,210 | 5,240 | -50 | -0.9% | 311,900 |
| 2020/06/04 | 5,400 | 5,400 | 5,260 | 5,290 | -60 | -1.1% | 307,900 |
| 2020/06/03 | 5,430 | 5,430 | 5,300 | 5,350 | -40 | -0.7% | 385,800 |
| 2020/06/02 | 5,310 | 5,460 | 5,310 | 5,390 | +70 | +1.3% | 364,600 |
| 2020/06/01 | 5,310 | 5,360 | 5,270 | 5,320 | +30 | +0.6% | 370,300 |
1051～
1100
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
