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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 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 |
51～
100
件表示中 / 3721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 | 267,700円 | +7.9% | -4.3% | 2.24% | 10.61倍 | 0.94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 | 164,200円 | +0.5% | +1.0% | 3.05% | 16.19倍 | 1.19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 | 375,300円 | +6.4% | +10.6% | 3.06% | 11.28倍 | 1.26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 | 246,600円 | +1.4% | -14.7% | 2.64% | 9.78倍 | 0.88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 |
| 京 王 | 352,900円 | +10.8% | -9.1% | 2.98% | 10.18倍 | 1.01倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
市場注目の銘柄
チャート関連のコラム
