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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,558 | 4,591 | 4,536 | 4,537 | -37 | -0.8% | 306,200 |
| 2024/01/29 | 4,535 | 4,577 | 4,513 | 4,574 | +42 | +0.9% | 292,400 |
| 2024/01/26 | 4,594 | 4,601 | 4,532 | 4,532 | -62 | -1.3% | 475,000 |
| 2024/01/25 | 4,528 | 4,625 | 4,528 | 4,594 | +48 | +1.1% | 606,100 |
| 2024/01/24 | 4,720 | 4,738 | 4,527 | 4,546 | -217 | -4.6% | 986,800 |
| 2024/01/23 | 4,795 | 4,801 | 4,737 | 4,763 | -20 | -0.4% | 436,400 |
| 2024/01/22 | 4,698 | 4,783 | 4,673 | 4,783 | +77 | +1.6% | 466,000 |
| 2024/01/19 | 4,762 | 4,764 | 4,678 | 4,706 | -8 | -0.2% | 381,300 |
| 2024/01/18 | 4,828 | 4,829 | 4,704 | 4,714 | -113 | -2.3% | 630,300 |
| 2024/01/17 | 4,770 | 4,858 | 4,759 | 4,827 | +67 | +1.4% | 811,800 |
| 2024/01/16 | 4,747 | 4,769 | 4,723 | 4,760 | +25 | +0.5% | 476,100 |
| 2024/01/15 | 4,713 | 4,735 | 4,668 | 4,735 | +27 | +0.6% | 430,400 |
| 2024/01/12 | 4,663 | 4,712 | 4,635 | 4,708 | +50 | +1.1% | 648,200 |
| 2024/01/11 | 4,650 | 4,685 | 4,622 | 4,658 | +35 | +0.8% | 553,900 |
| 2024/01/10 | 4,590 | 4,629 | 4,561 | 4,623 | +38 | +0.8% | 544,300 |
| 2024/01/09 | 4,570 | 4,612 | 4,543 | 4,585 | +17 | +0.4% | 476,800 |
| 2024/01/05 | 4,535 | 4,568 | 4,508 | 4,568 | +51 | +1.1% | 479,900 |
| 2024/01/04 | 4,456 | 4,517 | 4,408 | 4,517 | +45 | +1% | 572,400 |
| 2023/12/29 | 4,455 | 4,479 | 4,444 | 4,472 | +17 | +0.4% | 382,700 |
| 2023/12/28 | 4,425 | 4,455 | 4,414 | 4,455 | +4 | +0.1% | 244,300 |
| 2023/12/27 | 4,416 | 4,458 | 4,404 | 4,451 | +56 | +1.3% | 439,000 |
| 2023/12/26 | 4,438 | 4,438 | 4,379 | 4,395 | -26 | -0.6% | 345,800 |
| 2023/12/25 | 4,390 | 4,427 | 4,384 | 4,421 | +37 | +0.8% | 312,200 |
| 2023/12/22 | 4,360 | 4,392 | 4,356 | 4,384 | +26 | +0.6% | 352,100 |
| 2023/12/21 | 4,324 | 4,368 | 4,316 | 4,358 | +21 | +0.5% | 337,200 |
| 2023/12/20 | 4,330 | 4,374 | 4,328 | 4,337 | +7 | +0.2% | 413,500 |
| 2023/12/19 | 4,366 | 4,379 | 4,308 | 4,330 | -31 | -0.7% | 424,300 |
| 2023/12/18 | 4,346 | 4,372 | 4,273 | 4,361 | -34 | -0.8% | 487,900 |
| 2023/12/15 | 4,375 | 4,402 | 4,335 | 4,395 | +25 | +0.6% | 746,300 |
| 2023/12/14 | 4,399 | 4,409 | 4,357 | 4,370 | -16 | -0.4% | 594,400 |
| 2023/12/13 | 4,358 | 4,404 | 4,342 | 4,386 | +29 | +0.7% | 552,200 |
| 2023/12/12 | 4,301 | 4,360 | 4,300 | 4,357 | +61 | +1.4% | 559,400 |
| 2023/12/11 | 4,253 | 4,296 | 4,239 | 4,296 | +45 | +1.1% | 419,600 |
| 2023/12/08 | 4,278 | 4,278 | 4,218 | 4,251 | -15 | -0.4% | 697,600 |
| 2023/12/07 | 4,260 | 4,311 | 4,243 | 4,266 | -33 | -0.8% | 761,700 |
| 2023/12/06 | 4,258 | 4,300 | 4,215 | 4,299 | +45 | +1.1% | 745,800 |
| 2023/12/05 | 4,180 | 4,272 | 4,148 | 4,254 | +144 | +3.5% | 1,258,900 |
| 2023/12/04 | 4,110 | 4,151 | 4,085 | 4,110 | -33 | -0.8% | 516,300 |
| 2023/12/01 | 4,130 | 4,152 | 4,090 | 4,143 | -3 | -0.1% | 688,200 |
| 2023/11/30 | 4,038 | 4,156 | 3,955 | 4,146 | +108 | +2.7% | 2,964,000 |
| 2023/11/29 | 4,087 | 4,092 | 4,038 | 4,038 | -86 | -2.1% | 729,600 |
| 2023/11/28 | 4,125 | 4,126 | 4,067 | 4,124 | +15 | +0.4% | 530,800 |
| 2023/11/27 | 4,165 | 4,168 | 4,077 | 4,109 | -55 | -1.3% | 619,200 |
| 2023/11/24 | 4,247 | 4,247 | 4,158 | 4,164 | -71 | -1.7% | 471,200 |
| 2023/11/22 | 4,230 | 4,238 | 4,205 | 4,235 | +22 | +0.5% | 393,400 |
| 2023/11/21 | 4,125 | 4,217 | 4,114 | 4,213 | +77 | +1.9% | 608,200 |
| 2023/11/20 | 4,233 | 4,244 | 4,131 | 4,136 | -82 | -1.9% | 483,200 |
| 2023/11/17 | 4,180 | 4,223 | 4,150 | 4,218 | +52 | +1.2% | 509,000 |
| 2023/11/16 | 4,150 | 4,184 | 4,137 | 4,166 | +7 | +0.2% | 344,100 |
| 2023/11/15 | 4,196 | 4,197 | 4,109 | 4,159 | -17 | -0.4% | 679,300 |
201～
250
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 | 327,100円 | +9.9% | -5.5% | 1.53% | 13.82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 | 386,600円 | +13.9% | +12.6% | 0.93% | 13.40倍 | 1.34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 | 734,200円 | +14.8% | +1.3% | 4.09% | 15.89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 | 171,200円 | -1.6% | -75.3% | 2.69% | 117.42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 | 392,200円 | +4.9% | +15.9% | 2.37% | 14.50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
