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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,122 | 4,193 | 4,063 | 4,176 | +4 | +0.1% | 709,000 |
| 2023/11/13 | 4,146 | 4,182 | 4,118 | 4,172 | +40 | +1% | 459,900 |
| 2023/11/10 | 4,138 | 4,145 | 4,097 | 4,132 | -6 | -0.1% | 342,600 |
| 2023/11/09 | 4,100 | 4,152 | 4,093 | 4,138 | +28 | +0.7% | 320,800 |
| 2023/11/08 | 4,197 | 4,210 | 4,107 | 4,110 | -86 | -2% | 489,800 |
| 2023/11/07 | 4,276 | 4,287 | 4,196 | 4,196 | -80 | -1.9% | 451,400 |
| 2023/11/06 | 4,344 | 4,345 | 4,271 | 4,276 | -24 | -0.6% | 523,300 |
| 2023/11/02 | 4,294 | 4,313 | 4,276 | 4,300 | +34 | +0.8% | 320,200 |
| 2023/11/01 | 4,288 | 4,320 | 4,261 | 4,266 | +27 | +0.6% | 477,000 |
| 2023/10/31 | 4,192 | 4,248 | 4,162 | 4,239 | +83 | +2% | 481,100 |
| 2023/10/30 | 4,151 | 4,179 | 4,133 | 4,156 | -30 | -0.7% | 406,400 |
| 2023/10/27 | 4,165 | 4,195 | 4,143 | 4,186 | +30 | +0.7% | 517,400 |
| 2023/10/26 | 4,134 | 4,157 | 4,120 | 4,156 | +24 | +0.6% | 328,600 |
| 2023/10/25 | 4,186 | 4,186 | 4,132 | 4,132 | -27 | -0.6% | 302,100 |
| 2023/10/24 | 4,098 | 4,170 | 4,089 | 4,159 | +42 | +1% | 404,800 |
| 2023/10/23 | 4,150 | 4,160 | 4,108 | 4,117 | -27 | -0.7% | 318,500 |
| 2023/10/20 | 4,165 | 4,168 | 4,130 | 4,144 | -36 | -0.9% | 457,000 |
| 2023/10/19 | 4,076 | 4,180 | 4,070 | 4,180 | +73 | +1.8% | 727,800 |
| 2023/10/18 | 4,060 | 4,112 | 4,031 | 4,107 | +69 | +1.7% | 521,800 |
| 2023/10/17 | 4,104 | 4,125 | 4,030 | 4,038 | -41 | -1% | 653,200 |
| 2023/10/16 | 4,151 | 4,151 | 4,066 | 4,079 | -88 | -2.1% | 548,500 |
| 2023/10/13 | 4,150 | 4,177 | 4,145 | 4,167 | -11 | -0.3% | 367,300 |
| 2023/10/12 | 4,181 | 4,190 | 4,130 | 4,178 | -8 | -0.2% | 482,100 |
| 2023/10/11 | 4,180 | 4,210 | 4,157 | 4,186 | -11 | -0.3% | 512,200 |
| 2023/10/10 | 4,200 | 4,209 | 4,174 | 4,197 | +30 | +0.7% | 457,600 |
| 2023/10/06 | 4,177 | 4,204 | 4,155 | 4,167 | +9 | +0.2% | 556,300 |
| 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 |
251～
300
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 | 327,600円 | +9.9% | -5.5% | 1.53% | 13.84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 | 384,400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 | 735,700円 | +14.8% | +1.3% | 4.08% | 15.92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 | 172,200円 | -1.6% | -75.3% | 2.67% | 118.11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 | 393,500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
