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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 4,124 | 4,177 | 4,122 | 4,158 | +43 | +1% | 614,700 |
| 2023/10/04 | 4,120 | 4,142 | 4,097 | 4,115 | -31 | -0.7% | 726,700 |
| 2023/10/03 | 4,200 | 4,210 | 4,143 | 4,146 | -63 | -1.5% | 595,500 |
| 2023/10/02 | 4,261 | 4,304 | 4,208 | 4,209 | -29 | -0.7% | 686,800 |
| 2023/09/29 | 4,277 | 4,298 | 4,216 | 4,238 | -22 | -0.5% | 695,300 |
| 2023/09/28 | 4,324 | 4,329 | 4,213 | 4,260 | -96 | -2.2% | 1,336,200 |
| 2023/09/27 | 4,336 | 4,362 | 4,303 | 4,356 | -2 | ±0% | 1,418,200 |
| 2023/09/26 | 4,380 | 4,382 | 4,345 | 4,358 | -15 | -0.3% | 1,133,100 |
| 2023/09/25 | 4,359 | 4,394 | 4,341 | 4,373 | +24 | +0.6% | 1,159,500 |
| 2023/09/22 | 4,334 | 4,366 | 4,315 | 4,349 | +5 | +0.1% | 1,047,300 |
| 2023/09/21 | 4,410 | 4,416 | 4,324 | 4,344 | -94 | -2.1% | 1,041,600 |
| 2023/09/20 | 4,450 | 4,469 | 4,421 | 4,438 | -3 | -0.1% | 635,100 |
| 2023/09/19 | 4,481 | 4,482 | 4,411 | 4,441 | -75 | -1.7% | 1,076,200 |
| 2023/09/15 | 4,502 | 4,528 | 4,466 | 4,516 | +18 | +0.4% | 931,100 |
| 2023/09/14 | 4,532 | 4,549 | 4,472 | 4,498 | -26 | -0.6% | 797,600 |
| 2023/09/13 | 4,452 | 4,533 | 4,442 | 4,524 | +93 | +2.1% | 649,800 |
| 2023/09/12 | 4,461 | 4,504 | 4,426 | 4,431 | -30 | -0.7% | 650,200 |
| 2023/09/11 | 4,544 | 4,566 | 4,453 | 4,461 | -47 | -1% | 570,700 |
| 2023/09/08 | 4,568 | 4,584 | 4,503 | 4,508 | -76 | -1.7% | 697,000 |
| 2023/09/07 | 4,569 | 4,605 | 4,555 | 4,584 | +15 | +0.3% | 745,000 |
| 2023/09/06 | 4,624 | 4,636 | 4,562 | 4,569 | -41 | -0.9% | 597,500 |
| 2023/09/05 | 4,596 | 4,625 | 4,566 | 4,610 | +27 | +0.6% | 456,200 |
| 2023/09/04 | 4,616 | 4,616 | 4,563 | 4,583 | -18 | -0.4% | 613,600 |
| 2023/09/01 | 4,544 | 4,603 | 4,535 | 4,601 | -8 | -0.2% | 568,100 |
| 2023/08/31 | 4,560 | 4,617 | 4,556 | 4,609 | +68 | +1.5% | 603,400 |
| 2023/08/30 | 4,550 | 4,575 | 4,530 | 4,541 | -16 | -0.4% | 379,400 |
| 2023/08/29 | 4,527 | 4,569 | 4,520 | 4,557 | +56 | +1.2% | 354,900 |
| 2023/08/28 | 4,570 | 4,589 | 4,487 | 4,501 | -54 | -1.2% | 660,700 |
| 2023/08/25 | 4,564 | 4,590 | 4,552 | 4,555 | -9 | -0.2% | 273,700 |
| 2023/08/24 | 4,531 | 4,600 | 4,527 | 4,564 | +2 | ±0% | 392,800 |
| 2023/08/23 | 4,530 | 4,583 | 4,525 | 4,562 | +16 | +0.4% | 365,300 |
| 2023/08/22 | 4,585 | 4,589 | 4,545 | 4,546 | -49 | -1.1% | 443,100 |
| 2023/08/21 | 4,605 | 4,628 | 4,587 | 4,595 | -9 | -0.2% | 473,400 |
| 2023/08/18 | 4,640 | 4,656 | 4,586 | 4,604 | -80 | -1.7% | 412,500 |
| 2023/08/17 | 4,667 | 4,688 | 4,616 | 4,684 | +18 | +0.4% | 430,900 |
| 2023/08/16 | 4,664 | 4,687 | 4,625 | 4,666 | -50 | -1.1% | 459,900 |
| 2023/08/15 | 4,683 | 4,745 | 4,658 | 4,716 | +33 | +0.7% | 559,300 |
| 2023/08/14 | 4,831 | 4,877 | 4,660 | 4,683 | -137 | -2.8% | 981,500 |
| 2023/08/10 | 4,746 | 4,820 | 4,726 | 4,820 | +92 | +1.9% | 531,000 |
| 2023/08/09 | 4,716 | 4,767 | 4,700 | 4,728 | +14 | +0.3% | 433,500 |
| 2023/08/08 | 4,665 | 4,717 | 4,656 | 4,714 | +72 | +1.6% | 305,200 |
| 2023/08/07 | 4,594 | 4,642 | 4,566 | 4,642 | +38 | +0.8% | 374,800 |
| 2023/08/04 | 4,617 | 4,627 | 4,567 | 4,604 | -56 | -1.2% | 465,100 |
| 2023/08/03 | 4,685 | 4,697 | 4,637 | 4,660 | -59 | -1.3% | 533,800 |
| 2023/08/02 | 4,778 | 4,790 | 4,701 | 4,719 | -83 | -1.7% | 554,600 |
| 2023/08/01 | 4,798 | 4,802 | 4,770 | 4,802 | +31 | +0.6% | 235,900 |
| 2023/07/31 | 4,797 | 4,834 | 4,757 | 4,771 | +34 | +0.7% | 468,500 |
| 2023/07/28 | 4,650 | 4,751 | 4,640 | 4,737 | +45 | +1% | 504,800 |
| 2023/07/27 | 4,646 | 4,695 | 4,620 | 4,692 | +52 | +1.1% | 290,000 |
| 2023/07/26 | 4,625 | 4,640 | 4,591 | 4,640 | +1 | ±0% | 284,400 |
151～
200
件表示中 / 3459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 | 350,000円 | +9.2% | -6.7% | 1.43% | 15.13倍 | 1.28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 |
| 西武ＨＤ | 238,000円 | +2.4% | -18.6% | 1.26% | 27.56倍 | 1.68倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| ＮＸＨＤ | 760,600円 | +11.7% | +29.1% | 3.94% | 12.13倍 | 0.83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 | 175,600円 | +3.5% | +23.6% | 2.62% | 18.82倍 | 1.03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 |
| 小田急 | 166,500円 | +3.5% | -19.1% | 1.80% | 15.68倍 | 1.30倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
市場注目の銘柄
チャート関連のコラム
