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 |
|---|---|---|---|---|---|---|---|
| 2024/07/31 | 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 |
| 2024/06/26 | 3,457 | 3,480 | 3,435 | 3,468 | +13 | +0.4% | 737,600 |
| 2024/06/25 | 3,408 | 3,468 | 3,400 | 3,455 | +66 | +1.9% | 1,092,800 |
| 2024/06/24 | 3,375 | 3,409 | 3,368 | 3,389 | +41 | +1.2% | 643,200 |
| 2024/06/21 | 3,370 | 3,401 | 3,343 | 3,348 | +15 | +0.5% | 1,143,500 |
| 2024/06/20 | 3,360 | 3,369 | 3,325 | 3,333 | -20 | -0.6% | 742,300 |
| 2024/06/19 | 3,280 | 3,353 | 3,272 | 3,353 | +73 | +2.2% | 672,800 |
| 2024/06/18 | 3,280 | 3,309 | 3,263 | 3,280 | +23 | +0.7% | 865,500 |
| 2024/06/17 | 3,351 | 3,360 | 3,250 | 3,257 | -122 | -3.6% | 1,291,100 |
| 2024/06/14 | 3,350 | 3,403 | 3,349 | 3,379 | +27 | +0.8% | 1,035,500 |
| 2024/06/13 | 3,385 | 3,410 | 3,327 | 3,352 | -34 | -1% | 1,072,100 |
| 2024/06/12 | 3,430 | 3,444 | 3,365 | 3,386 | -44 | -1.3% | 1,399,900 |
| 2024/06/11 | 3,427 | 3,455 | 3,396 | 3,430 | +28 | +0.8% | 971,800 |
| 2024/06/10 | 3,370 | 3,417 | 3,341 | 3,402 | +42 | +1.3% | 1,135,000 |
| 2024/06/07 | 3,400 | 3,418 | 3,343 | 3,360 | -25 | -0.7% | 1,054,100 |
| 2024/06/06 | 3,290 | 3,402 | 3,274 | 3,385 | +149 | +4.6% | 2,045,100 |
| 2024/06/05 | 3,300 | 3,305 | 3,235 | 3,236 | -71 | -2.1% | 1,647,500 |
| 2024/06/04 | 3,302 | 3,335 | 3,292 | 3,307 | +5 | +0.2% | 791,700 |
| 2024/06/03 | 3,369 | 3,374 | 3,292 | 3,302 | -37 | -1.1% | 1,151,400 |
| 2024/05/31 | 3,280 | 3,359 | 3,270 | 3,339 | +54 | +1.6% | 2,182,400 |
| 2024/05/30 | 3,280 | 3,289 | 3,248 | 3,285 | ±0 | ±0% | 988,400 |
| 2024/05/29 | 3,380 | 3,390 | 3,285 | 3,285 | -97 | -2.9% | 1,701,600 |
| 2024/05/28 | 3,448 | 3,451 | 3,381 | 3,382 | -65 | -1.9% | 1,198,000 |
| 2024/05/27 | 3,370 | 3,447 | 3,354 | 3,447 | +91 | +2.7% | 898,100 |
| 2024/05/24 | 3,368 | 3,412 | 3,348 | 3,356 | -17 | -0.5% | 1,225,400 |
| 2024/05/23 | 3,400 | 3,441 | 3,373 | 3,373 | -27 | -0.8% | 1,232,200 |
| 2024/05/22 | 3,508 | 3,509 | 3,400 | 3,400 | -100 | -2.9% | 1,839,900 |
251～
300
件表示中 / 3759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 | 296,600円 | +7.9% | -4.3% | 2.02% | 11.75倍 | 1.04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 |
| 小田急 | 172,900円 | +0.5% | +1.0% | 2.89% | 17.06倍 | 1.25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 |
| ＪＲ九州 | 398,500円 | +6.4% | +10.6% | 2.89% | 11.98倍 | 1.34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 |
| 東 武 | 258,700円 | +1.4% | -14.7% | 2.51% | 10.12倍 | 0.91倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| 山 九 | 872,900円 | +1.9% | -8.2% | 2.66% | 15.32倍 | 1.54倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム
