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 |
|---|---|---|---|---|---|---|---|
| 2023/12/19 | 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 |
| 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 |
401～
450
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
