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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 4,305 | 4,355 | 4,275 | 4,325 | +10 | +0.2% | 445,900 |
| 2023/04/05 | 4,355 | 4,355 | 4,300 | 4,315 | -50 | -1.1% | 430,600 |
| 2023/04/04 | 4,345 | 4,365 | 4,330 | 4,365 | +30 | +0.7% | 452,300 |
| 2023/04/03 | 4,295 | 4,335 | 4,290 | 4,335 | +70 | +1.6% | 384,300 |
| 2023/03/31 | 4,270 | 4,280 | 4,230 | 4,265 | +5 | +0.1% | 522,700 |
| 2023/03/30 | 4,240 | 4,270 | 4,220 | 4,260 | -75 | -1.7% | 904,500 |
| 2023/03/29 | 4,300 | 4,340 | 4,270 | 4,335 | +75 | +1.8% | 1,552,300 |
| 2023/03/28 | 4,270 | 4,290 | 4,245 | 4,260 | -5 | -0.1% | 622,400 |
| 2023/03/27 | 4,235 | 4,285 | 4,235 | 4,265 | +50 | +1.2% | 793,500 |
| 2023/03/24 | 4,215 | 4,225 | 4,185 | 4,215 | ±0 | ±0% | 679,000 |
| 2023/03/23 | 4,205 | 4,225 | 4,190 | 4,215 | +5 | +0.1% | 561,800 |
| 2023/03/22 | 4,220 | 4,260 | 4,195 | 4,210 | +25 | +0.6% | 535,700 |
| 2023/03/20 | 4,285 | 4,295 | 4,185 | 4,185 | -115 | -2.7% | 528,000 |
| 2023/03/17 | 4,210 | 4,305 | 4,210 | 4,300 | +110 | +2.6% | 980,500 |
| 2023/03/16 | 4,180 | 4,210 | 4,150 | 4,190 | -30 | -0.7% | 530,900 |
| 2023/03/15 | 4,245 | 4,245 | 4,200 | 4,220 | -20 | -0.5% | 472,300 |
| 2023/03/14 | 4,165 | 4,275 | 4,160 | 4,240 | +35 | +0.8% | 593,400 |
| 2023/03/13 | 4,230 | 4,260 | 4,165 | 4,205 | -50 | -1.2% | 471,600 |
| 2023/03/10 | 4,245 | 4,275 | 4,230 | 4,255 | -55 | -1.3% | 742,000 |
| 2023/03/09 | 4,340 | 4,360 | 4,305 | 4,310 | -20 | -0.5% | 556,700 |
| 2023/03/08 | 4,240 | 4,340 | 4,230 | 4,330 | +105 | +2.5% | 509,700 |
| 2023/03/07 | 4,180 | 4,235 | 4,175 | 4,225 | +55 | +1.3% | 442,600 |
| 2023/03/06 | 4,200 | 4,225 | 4,160 | 4,170 | +15 | +0.4% | 439,900 |
| 2023/03/03 | 4,135 | 4,180 | 4,130 | 4,155 | +40 | +1% | 584,900 |
| 2023/03/02 | 4,130 | 4,145 | 4,095 | 4,115 | +5 | +0.1% | 414,700 |
| 2023/03/01 | 4,105 | 4,130 | 4,095 | 4,110 | -15 | -0.4% | 345,500 |
| 2023/02/28 | 4,130 | 4,180 | 4,110 | 4,125 | -5 | -0.1% | 707,700 |
| 2023/02/27 | 4,115 | 4,135 | 4,095 | 4,130 | +10 | +0.2% | 309,300 |
| 2023/02/24 | 4,060 | 4,120 | 4,030 | 4,120 | +70 | +1.7% | 438,500 |
| 2023/02/22 | 4,040 | 4,050 | 4,000 | 4,050 | ±0 | ±0% | 464,700 |
| 2023/02/21 | 4,100 | 4,100 | 4,050 | 4,050 | -65 | -1.6% | 388,400 |
| 2023/02/20 | 4,060 | 4,125 | 4,060 | 4,115 | +60 | +1.5% | 377,000 |
| 2023/02/17 | 4,085 | 4,100 | 4,055 | 4,055 | -55 | -1.3% | 456,400 |
| 2023/02/16 | 4,105 | 4,135 | 4,105 | 4,110 | +10 | +0.2% | 400,400 |
| 2023/02/15 | 4,175 | 4,175 | 4,085 | 4,100 | -145 | -3.4% | 1,046,700 |
| 2023/02/14 | 4,245 | 4,265 | 4,220 | 4,245 | +5 | +0.1% | 368,200 |
| 2023/02/13 | 4,195 | 4,270 | 4,195 | 4,240 | +65 | +1.6% | 533,400 |
| 2023/02/10 | 4,180 | 4,190 | 4,140 | 4,175 | -20 | -0.5% | 422,200 |
| 2023/02/09 | 4,215 | 4,225 | 4,185 | 4,195 | -35 | -0.8% | 440,000 |
| 2023/02/08 | 4,205 | 4,230 | 4,175 | 4,230 | +40 | +1% | 394,200 |
| 2023/02/07 | 4,240 | 4,245 | 4,185 | 4,190 | -25 | -0.6% | 305,600 |
| 2023/02/06 | 4,210 | 4,230 | 4,200 | 4,215 | +50 | +1.2% | 346,000 |
| 2023/02/03 | 4,145 | 4,180 | 4,140 | 4,165 | -5 | -0.1% | 330,500 |
| 2023/02/02 | 4,175 | 4,180 | 4,145 | 4,170 | +10 | +0.2% | 415,400 |
| 2023/02/01 | 4,230 | 4,250 | 4,160 | 4,160 | -65 | -1.5% | 404,500 |
| 2023/01/31 | 4,235 | 4,260 | 4,185 | 4,225 | +25 | +0.6% | 417,300 |
| 2023/01/30 | 4,200 | 4,225 | 4,180 | 4,200 | -10 | -0.2% | 352,900 |
| 2023/01/27 | 4,230 | 4,230 | 4,200 | 4,210 | -15 | -0.4% | 262,900 |
| 2023/01/26 | 4,225 | 4,245 | 4,210 | 4,225 | +5 | +0.1% | 266,900 |
| 2023/01/25 | 4,215 | 4,255 | 4,200 | 4,220 | +10 | +0.2% | 283,300 |
401～
450
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 | 328,100円 | +9.9% | -5.5% | 1.52% | 13.87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 | 383,900円 | +13.9% | +12.6% | 0.94% | 13.31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 | 736,700円 | +14.8% | +1.3% | 4.07% | 15.95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 | 172,600円 | -1.6% | -75.3% | 2.67% | 118.38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 | 393,400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
