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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,282 | 3,287 | 3,220 | 3,244 | -38 | -1.2% | 570,100 |
| 2025/02/14 | 3,262 | 3,299 | 3,250 | 3,282 | +13 | +0.4% | 365,400 |
| 2025/02/13 | 3,270 | 3,294 | 3,250 | 3,269 | +29 | +0.9% | 404,400 |
| 2025/02/12 | 3,247 | 3,250 | 3,218 | 3,240 | +5 | +0.2% | 295,100 |
| 2025/02/10 | 3,250 | 3,253 | 3,231 | 3,235 | +11 | +0.3% | 229,100 |
| 2025/02/07 | 3,235 | 3,241 | 3,214 | 3,224 | -11 | -0.3% | 280,800 |
| 2025/02/06 | 3,247 | 3,279 | 3,235 | 3,235 | -2 | -0.1% | 257,400 |
| 2025/02/05 | 3,295 | 3,300 | 3,223 | 3,237 | -62 | -1.9% | 406,900 |
| 2025/02/04 | 3,315 | 3,318 | 3,277 | 3,299 | +3 | +0.1% | 369,300 |
| 2025/02/03 | 3,321 | 3,336 | 3,280 | 3,296 | -56 | -1.7% | 490,900 |
| 2025/01/31 | 3,381 | 3,381 | 3,321 | 3,352 | -43 | -1.3% | 393,000 |
| 2025/01/30 | 3,339 | 3,398 | 3,337 | 3,395 | +46 | +1.4% | 426,100 |
| 2025/01/29 | 3,353 | 3,358 | 3,331 | 3,349 | +4 | +0.1% | 340,000 |
| 2025/01/28 | 3,321 | 3,364 | 3,320 | 3,345 | +28 | +0.8% | 481,800 |
| 2025/01/27 | 3,287 | 3,329 | 3,280 | 3,317 | +64 | +2% | 396,600 |
| 2025/01/24 | 3,235 | 3,282 | 3,227 | 3,253 | +40 | +1.2% | 438,500 |
| 2025/01/23 | 3,195 | 3,226 | 3,191 | 3,213 | +4 | +0.1% | 392,100 |
| 2025/01/22 | 3,219 | 3,223 | 3,203 | 3,209 | +4 | +0.1% | 342,100 |
| 2025/01/21 | 3,191 | 3,215 | 3,177 | 3,205 | +27 | +0.8% | 343,900 |
| 2025/01/20 | 3,161 | 3,182 | 3,151 | 3,178 | +24 | +0.8% | 323,900 |
| 2025/01/17 | 3,162 | 3,169 | 3,146 | 3,154 | -15 | -0.5% | 460,300 |
| 2025/01/16 | 3,206 | 3,219 | 3,168 | 3,169 | -28 | -0.9% | 606,900 |
| 2025/01/15 | 3,197 | 3,213 | 3,185 | 3,197 | +8 | +0.3% | 431,100 |
| 2025/01/14 | 3,231 | 3,233 | 3,182 | 3,189 | -53 | -1.6% | 592,500 |
| 2025/01/10 | 3,237 | 3,262 | 3,226 | 3,242 | +4 | +0.1% | 375,400 |
| 2025/01/09 | 3,285 | 3,287 | 3,232 | 3,238 | -58 | -1.8% | 515,100 |
| 2025/01/08 | 3,321 | 3,321 | 3,287 | 3,296 | -25 | -0.8% | 537,500 |
| 2025/01/07 | 3,330 | 3,331 | 3,287 | 3,321 | +5 | +0.2% | 511,000 |
| 2025/01/06 | 3,309 | 3,324 | 3,300 | 3,316 | +6 | +0.2% | 566,600 |
| 2024/12/30 | 3,320 | 3,347 | 3,301 | 3,310 | +2 | +0.1% | 567,300 |
| 2024/12/27 | 3,282 | 3,310 | 3,263 | 3,308 | +38 | +1.2% | 493,700 |
| 2024/12/26 | 3,204 | 3,270 | 3,204 | 3,270 | +43 | +1.3% | 729,300 |
| 2024/12/25 | 3,222 | 3,227 | 3,196 | 3,227 | -2 | -0.1% | 455,000 |
| 2024/12/24 | 3,225 | 3,241 | 3,214 | 3,229 | +14 | +0.4% | 454,600 |
| 2024/12/23 | 3,193 | 3,216 | 3,174 | 3,215 | +22 | +0.7% | 670,000 |
| 2024/12/20 | 3,190 | 3,204 | 3,182 | 3,193 | +14 | +0.4% | 1,034,600 |
| 2024/12/19 | 3,180 | 3,197 | 3,174 | 3,179 | -9 | -0.3% | 554,700 |
| 2024/12/18 | 3,193 | 3,210 | 3,167 | 3,188 | -8 | -0.3% | 578,000 |
| 2024/12/17 | 3,196 | 3,215 | 3,186 | 3,196 | +9 | +0.3% | 620,000 |
| 2024/12/16 | 3,252 | 3,258 | 3,186 | 3,187 | -68 | -2.1% | 851,200 |
| 2024/12/13 | 3,260 | 3,305 | 3,252 | 3,255 | -22 | -0.7% | 664,800 |
| 2024/12/12 | 3,262 | 3,307 | 3,252 | 3,277 | +37 | +1.1% | 968,700 |
| 2024/12/11 | 3,231 | 3,251 | 3,220 | 3,240 | +27 | +0.8% | 549,600 |
| 2024/12/10 | 3,240 | 3,254 | 3,211 | 3,213 | -7 | -0.2% | 651,500 |
| 2024/12/09 | 3,200 | 3,241 | 3,192 | 3,220 | +35 | +1.1% | 608,300 |
| 2024/12/06 | 3,180 | 3,197 | 3,171 | 3,185 | +7 | +0.2% | 466,900 |
| 2024/12/05 | 3,201 | 3,210 | 3,172 | 3,178 | -20 | -0.6% | 514,800 |
| 2024/12/04 | 3,220 | 3,225 | 3,180 | 3,198 | -38 | -1.2% | 688,800 |
| 2024/12/03 | 3,186 | 3,257 | 3,185 | 3,236 | +62 | +2% | 815,600 |
| 2024/12/02 | 3,195 | 3,198 | 3,141 | 3,174 | -23 | -0.7% | 819,600 |
51～
100
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 | 309,400円 | +9.9% | -5.5% | 1.62% | 13.07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 | 256,000円 | +4.8% | +44.6% | 3.91% | 11.96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 | 160,100円 | +3.5% | -1.3% | 1.87% | 12.56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 | 373,600円 | +4.9% | +15.9% | 2.49% | 13.82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 | 267,700円 | +1.4% | -14.7% | 2.43% | 10.69倍 | 0.96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
