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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 4,906 | 4,931 | 4,867 | 4,931 | +7 | +0.1% | 387,600 |
| 2023/06/19 | 4,923 | 4,935 | 4,873 | 4,924 | +37 | +0.8% | 352,200 |
| 2023/06/16 | 4,862 | 4,927 | 4,833 | 4,887 | -15 | -0.3% | 1,012,700 |
| 2023/06/15 | 4,910 | 4,960 | 4,900 | 4,902 | -49 | -1% | 527,200 |
| 2023/06/14 | 4,919 | 4,966 | 4,909 | 4,951 | +54 | +1.1% | 548,600 |
| 2023/06/13 | 4,860 | 4,925 | 4,843 | 4,897 | +24 | +0.5% | 449,800 |
| 2023/06/12 | 4,898 | 4,910 | 4,843 | 4,873 | -43 | -0.9% | 546,500 |
| 2023/06/09 | 4,900 | 4,930 | 4,853 | 4,916 | +14 | +0.3% | 867,400 |
| 2023/06/08 | 4,856 | 4,918 | 4,849 | 4,902 | +55 | +1.1% | 783,500 |
| 2023/06/07 | 4,890 | 4,913 | 4,807 | 4,847 | -13 | -0.3% | 1,046,600 |
| 2023/06/06 | 4,795 | 4,861 | 4,737 | 4,860 | +44 | +0.9% | 635,400 |
| 2023/06/05 | 4,712 | 4,870 | 4,700 | 4,816 | +151 | +3.2% | 1,126,900 |
| 2023/06/02 | 4,595 | 4,675 | 4,595 | 4,665 | +50 | +1.1% | 460,700 |
| 2023/06/01 | 4,650 | 4,660 | 4,600 | 4,615 | ±0 | ±0% | 438,100 |
| 2023/05/31 | 4,605 | 4,655 | 4,585 | 4,615 | -50 | -1.1% | 1,923,600 |
| 2023/05/30 | 4,705 | 4,710 | 4,630 | 4,665 | -45 | -1% | 430,600 |
| 2023/05/29 | 4,730 | 4,735 | 4,670 | 4,710 | +5 | +0.1% | 472,500 |
| 2023/05/26 | 4,630 | 4,730 | 4,625 | 4,705 | +75 | +1.6% | 472,400 |
| 2023/05/25 | 4,610 | 4,675 | 4,590 | 4,630 | -30 | -0.6% | 575,700 |
| 2023/05/24 | 4,750 | 4,755 | 4,660 | 4,660 | -115 | -2.4% | 554,500 |
| 2023/05/23 | 4,860 | 4,860 | 4,740 | 4,775 | -85 | -1.7% | 616,400 |
| 2023/05/22 | 4,800 | 4,865 | 4,780 | 4,860 | +70 | +1.5% | 435,600 |
| 2023/05/19 | 4,800 | 4,810 | 4,755 | 4,790 | -20 | -0.4% | 455,300 |
| 2023/05/18 | 4,875 | 4,885 | 4,810 | 4,810 | -40 | -0.8% | 379,500 |
| 2023/05/17 | 4,830 | 4,850 | 4,785 | 4,850 | +5 | +0.1% | 402,400 |
| 2023/05/16 | 4,785 | 4,850 | 4,750 | 4,845 | +70 | +1.5% | 524,700 |
| 2023/05/15 | 4,770 | 4,790 | 4,735 | 4,775 | +30 | +0.6% | 435,600 |
| 2023/05/12 | 4,700 | 4,750 | 4,680 | 4,745 | +50 | +1.1% | 492,700 |
| 2023/05/11 | 4,675 | 4,710 | 4,665 | 4,695 | +10 | +0.2% | 307,700 |
| 2023/05/10 | 4,735 | 4,735 | 4,635 | 4,685 | -70 | -1.5% | 536,100 |
| 2023/05/09 | 4,715 | 4,770 | 4,710 | 4,755 | +50 | +1.1% | 421,800 |
| 2023/05/08 | 4,675 | 4,725 | 4,670 | 4,705 | +60 | +1.3% | 442,700 |
| 2023/05/02 | 4,685 | 4,685 | 4,610 | 4,645 | -40 | -0.9% | 415,700 |
| 2023/05/01 | 4,615 | 4,700 | 4,615 | 4,685 | +95 | +2.1% | 509,600 |
| 2023/04/28 | 4,580 | 4,590 | 4,535 | 4,590 | +65 | +1.4% | 541,300 |
| 2023/04/27 | 4,515 | 4,540 | 4,460 | 4,525 | -25 | -0.5% | 532,200 |
| 2023/04/26 | 4,575 | 4,595 | 4,525 | 4,550 | -40 | -0.9% | 431,100 |
| 2023/04/25 | 4,600 | 4,630 | 4,575 | 4,590 | +25 | +0.5% | 472,000 |
| 2023/04/24 | 4,555 | 4,595 | 4,550 | 4,565 | +45 | +1% | 369,300 |
| 2023/04/21 | 4,510 | 4,540 | 4,480 | 4,520 | +35 | +0.8% | 403,800 |
| 2023/04/20 | 4,495 | 4,525 | 4,485 | 4,485 | -5 | -0.1% | 389,800 |
| 2023/04/19 | 4,450 | 4,490 | 4,450 | 4,490 | +25 | +0.6% | 332,300 |
| 2023/04/18 | 4,450 | 4,485 | 4,435 | 4,465 | +40 | +0.9% | 402,500 |
| 2023/04/17 | 4,415 | 4,435 | 4,385 | 4,425 | +30 | +0.7% | 380,300 |
| 2023/04/14 | 4,400 | 4,405 | 4,365 | 4,395 | +5 | +0.1% | 412,500 |
| 2023/04/13 | 4,380 | 4,390 | 4,350 | 4,390 | +25 | +0.6% | 367,800 |
| 2023/04/12 | 4,345 | 4,390 | 4,325 | 4,365 | +25 | +0.6% | 486,700 |
| 2023/04/11 | 4,360 | 4,375 | 4,305 | 4,340 | -25 | -0.6% | 478,500 |
| 2023/04/10 | 4,355 | 4,405 | 4,345 | 4,365 | +40 | +0.9% | 391,000 |
| 2023/04/07 | 4,315 | 4,355 | 4,310 | 4,325 | ±0 | ±0% | 334,300 |
351～
400
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 | 327,900円 | +9.9% | -5.5% | 1.52% | 13.86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 | 384,600円 | +13.9% | +12.6% | 0.94% | 13.33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 | 736,200円 | +14.8% | +1.3% | 4.07% | 15.94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 | 172,800円 | -1.6% | -75.3% | 2.66% | 118.52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 | 394,200円 | +4.9% | +15.9% | 2.36% | 14.58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
