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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,850.5 | 2,856 | 2,820 | 2,826 | -38.5 | -1.3% | 1,093,700 |
| 2025/05/21 | 2,879 | 2,916.5 | 2,864.5 | 2,864.5 | -4 | -0.1% | 958,800 |
| 2025/05/20 | 2,943 | 2,943 | 2,860 | 2,868.5 | -41.5 | -1.4% | 1,287,800 |
| 2025/05/19 | 2,960 | 2,964 | 2,907.5 | 2,910 | -38 | -1.3% | 1,053,000 |
| 2025/05/16 | 2,990 | 2,991 | 2,925.5 | 2,948 | -47 | -1.6% | 1,283,400 |
| 2025/05/15 | 3,021 | 3,034 | 2,992 | 2,995 | -38 | -1.3% | 826,700 |
| 2025/05/14 | 3,054 | 3,073 | 3,033 | 3,033 | -36 | -1.2% | 604,000 |
| 2025/05/13 | 3,068 | 3,082 | 3,056 | 3,069 | +4 | +0.1% | 561,100 |
| 2025/05/12 | 3,078 | 3,085 | 3,046 | 3,065 | -13 | -0.4% | 502,600 |
| 2025/05/09 | 3,100 | 3,104 | 3,078 | 3,078 | -12 | -0.4% | 408,400 |
| 2025/05/08 | 3,087 | 3,097 | 3,054 | 3,090 | +3 | +0.1% | 387,400 |
| 2025/05/07 | 3,090 | 3,118 | 3,087 | 3,087 | -7 | -0.2% | 441,500 |
| 2025/05/02 | 3,083 | 3,102 | 3,059 | 3,094 | +13 | +0.4% | 539,800 |
| 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 |
51～
100
件表示中 / 3754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 | 294,400円 | +7.9% | -4.3% | 2.04% | 11.66倍 | 1.03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 | 167,500円 | +0.5% | +1.0% | 2.99% | 16.52倍 | 1.21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 | 370,100円 | +6.4% | +10.6% | 3.11% | 11.12倍 | 1.24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 | 260,200円 | +1.4% | -14.7% | 2.50% | 10.26倍 | 0.92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 | 868,000円 | +1.9% | -8.2% | 2.67% | 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
