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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,061 | 3,091 | 3,049 | 3,081 | +10 | +0.3% | 605,200 |
| 2025/04/30 | 3,082 | 3,088 | 3,049 | 3,071 | -11 | -0.4% | 585,800 |
| 2025/04/28 | 3,086 | 3,112 | 3,072 | 3,082 | ±0 | ±0% | 485,700 |
| 2025/04/25 | 3,080 | 3,095 | 3,053 | 3,082 | -21 | -0.7% | 624,000 |
| 2025/04/24 | 3,180 | 3,187 | 3,102 | 3,103 | -72 | -2.3% | 638,500 |
| 2025/04/23 | 3,199 | 3,201 | 3,170 | 3,175 | -24 | -0.8% | 540,700 |
| 2025/04/22 | 3,150 | 3,199 | 3,147 | 3,199 | +41 | +1.3% | 400,500 |
| 2025/04/21 | 3,158 | 3,170 | 3,141 | 3,158 | +4 | +0.1% | 230,200 |
| 2025/04/18 | 3,170 | 3,170 | 3,143 | 3,154 | +2 | +0.1% | 322,900 |
| 2025/04/17 | 3,144 | 3,157 | 3,131 | 3,152 | +14 | +0.4% | 286,000 |
| 2025/04/16 | 3,150 | 3,157 | 3,109 | 3,138 | -6 | -0.2% | 313,400 |
| 2025/04/15 | 3,167 | 3,174 | 3,140 | 3,144 | -22 | -0.7% | 362,200 |
| 2025/04/14 | 3,113 | 3,174 | 3,105 | 3,166 | +67 | +2.2% | 558,100 |
| 2025/04/11 | 3,039 | 3,106 | 2,986.5 | 3,099 | +17 | +0.6% | 652,300 |
| 2025/04/10 | 3,019 | 3,091 | 2,993.5 | 3,082 | +176 | +6.1% | 813,400 |
| 2025/04/09 | 2,912.5 | 2,929 | 2,856 | 2,906 | -28 | -1% | 998,200 |
| 2025/04/08 | 2,920 | 2,958 | 2,904.5 | 2,934 | +76.5 | +2.7% | 853,500 |
| 2025/04/07 | 2,872 | 2,934 | 2,826 | 2,857.5 | -184.5 | -6.1% | 1,490,900 |
| 2025/04/04 | 3,051 | 3,098 | 3,013 | 3,042 | -46 | -1.5% | 1,044,000 |
| 2025/04/03 | 3,036 | 3,096 | 3,021 | 3,088 | -10 | -0.3% | 1,083,100 |
| 2025/04/02 | 3,170 | 3,171 | 3,095 | 3,098 | -70 | -2.2% | 1,138,400 |
| 2025/04/01 | 3,234 | 3,247 | 3,166 | 3,168 | -22 | -0.7% | 652,900 |
| 2025/03/31 | 3,301 | 3,301 | 3,185 | 3,190 | -144 | -4.3% | 982,800 |
| 2025/03/28 | 3,357 | 3,369 | 3,319 | 3,334 | -36 | -1.1% | 1,665,200 |
| 2025/03/27 | 3,321 | 3,384 | 3,306 | 3,370 | +36 | +1.1% | 2,477,000 |
| 2025/03/26 | 3,364 | 3,374 | 3,324 | 3,334 | -19 | -0.6% | 1,354,500 |
| 2025/03/25 | 3,371 | 3,389 | 3,341 | 3,353 | -5 | -0.1% | 1,076,600 |
| 2025/03/24 | 3,402 | 3,422 | 3,345 | 3,358 | -51 | -1.5% | 1,104,000 |
| 2025/03/21 | 3,412 | 3,440 | 3,404 | 3,409 | -22 | -0.6% | 904,400 |
| 2025/03/19 | 3,401 | 3,439 | 3,401 | 3,431 | +22 | +0.6% | 762,100 |
| 2025/03/18 | 3,417 | 3,435 | 3,401 | 3,409 | +27 | +0.8% | 489,400 |
| 2025/03/17 | 3,368 | 3,408 | 3,368 | 3,382 | +8 | +0.2% | 690,200 |
| 2025/03/14 | 3,400 | 3,410 | 3,365 | 3,374 | -25 | -0.7% | 703,800 |
| 2025/03/13 | 3,354 | 3,404 | 3,351 | 3,399 | +27 | +0.8% | 592,200 |
| 2025/03/12 | 3,364 | 3,372 | 3,338 | 3,372 | -24 | -0.7% | 683,800 |
| 2025/03/11 | 3,378 | 3,416 | 3,368 | 3,396 | -25 | -0.7% | 500,000 |
| 2025/03/10 | 3,391 | 3,431 | 3,380 | 3,421 | +37 | +1.1% | 467,300 |
| 2025/03/07 | 3,372 | 3,398 | 3,363 | 3,384 | -15 | -0.4% | 728,600 |
| 2025/03/06 | 3,390 | 3,411 | 3,359 | 3,399 | -22 | -0.6% | 733,700 |
| 2025/03/05 | 3,454 | 3,470 | 3,410 | 3,421 | -11 | -0.3% | 622,200 |
| 2025/03/04 | 3,444 | 3,465 | 3,416 | 3,432 | -21 | -0.6% | 532,800 |
| 2025/03/03 | 3,400 | 3,461 | 3,398 | 3,453 | +75 | +2.2% | 604,700 |
| 2025/02/28 | 3,402 | 3,414 | 3,367 | 3,378 | -12 | -0.4% | 694,100 |
| 2025/02/27 | 3,359 | 3,390 | 3,342 | 3,390 | +50 | +1.5% | 469,500 |
| 2025/02/26 | 3,355 | 3,357 | 3,318 | 3,340 | +9 | +0.3% | 372,900 |
| 2025/02/25 | 3,301 | 3,340 | 3,274 | 3,331 | +31 | +0.9% | 522,400 |
| 2025/02/21 | 3,330 | 3,372 | 3,300 | 3,300 | +7 | +0.2% | 569,800 |
| 2025/02/20 | 3,279 | 3,306 | 3,271 | 3,293 | +13 | +0.4% | 443,100 |
| 2025/02/19 | 3,272 | 3,293 | 3,249 | 3,280 | +8 | +0.2% | 356,100 |
| 2025/02/18 | 3,264 | 3,308 | 3,253 | 3,272 | +28 | +0.9% | 619,400 |
1～
50
件表示中 / 3691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 | 308,100円 | +9.9% | -5.5% | 1.62% | 13.02倍 | 1.10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 |
| ＮＸＨＤ | 255,200円 | +4.8% | +44.6% | 3.92% | 11.92倍 | 0.77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 |
| 小田急 | 159,500円 | +3.5% | -1.3% | 1.88% | 12.52倍 | 1.16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 | 373,300円 | +4.9% | +15.9% | 2.49% | 13.81倍 | 1.31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 | 264,600円 | +1.4% | -14.7% | 2.46% | 10.57倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
