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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 5,290 | 5,290 | 5,170 | 5,240 | ±0 | ±0% | 352,900 |
| 2020/06/05 | 5,260 | 5,300 | 5,210 | 5,240 | -50 | -0.9% | 311,900 |
| 2020/06/04 | 5,400 | 5,400 | 5,260 | 5,290 | -60 | -1.1% | 307,900 |
| 2020/06/03 | 5,430 | 5,430 | 5,300 | 5,350 | -40 | -0.7% | 385,800 |
| 2020/06/02 | 5,310 | 5,460 | 5,310 | 5,390 | +70 | +1.3% | 364,600 |
| 2020/06/01 | 5,310 | 5,360 | 5,270 | 5,320 | +30 | +0.6% | 370,300 |
| 2020/05/29 | 5,520 | 5,620 | 5,260 | 5,290 | -210 | -3.8% | 1,306,700 |
| 2020/05/28 | 5,400 | 5,540 | 5,380 | 5,500 | +160 | +3% | 514,300 |
| 2020/05/27 | 5,380 | 5,390 | 5,280 | 5,340 | -50 | -0.9% | 563,000 |
| 2020/05/26 | 5,290 | 5,420 | 5,250 | 5,390 | +120 | +2.3% | 491,400 |
| 2020/05/25 | 5,200 | 5,270 | 5,200 | 5,270 | +90 | +1.7% | 177,600 |
| 2020/05/22 | 5,230 | 5,240 | 5,150 | 5,180 | -30 | -0.6% | 257,300 |
| 2020/05/21 | 5,290 | 5,290 | 5,190 | 5,210 | -90 | -1.7% | 331,100 |
| 2020/05/20 | 5,190 | 5,300 | 5,180 | 5,300 | +150 | +2.9% | 399,000 |
| 2020/05/19 | 5,150 | 5,190 | 5,090 | 5,150 | +100 | +2% | 372,500 |
| 2020/05/18 | 5,120 | 5,140 | 4,995 | 5,050 | -70 | -1.4% | 429,200 |
| 2020/05/15 | 5,170 | 5,200 | 5,050 | 5,120 | -100 | -1.9% | 513,300 |
| 2020/05/14 | 5,220 | 5,270 | 5,210 | 5,220 | -10 | -0.2% | 154,900 |
| 2020/05/13 | 5,170 | 5,260 | 5,170 | 5,230 | +40 | +0.8% | 291,800 |
| 2020/05/12 | 5,300 | 5,300 | 5,190 | 5,190 | -110 | -2.1% | 233,400 |
| 2020/05/11 | 5,190 | 5,300 | 5,150 | 5,300 | +170 | +3.3% | 341,600 |
| 2020/05/08 | 4,990 | 5,130 | 4,975 | 5,130 | +190 | +3.8% | 408,900 |
| 2020/05/07 | 4,995 | 5,010 | 4,900 | 4,940 | -140 | -2.8% | 454,200 |
| 2020/05/01 | 5,140 | 5,270 | 5,080 | 5,080 | -80 | -1.6% | 412,300 |
| 2020/04/30 | 5,250 | 5,250 | 5,100 | 5,160 | +30 | +0.6% | 567,300 |
| 2020/04/28 | 5,150 | 5,160 | 5,090 | 5,130 | -10 | -0.2% | 323,900 |
| 2020/04/27 | 5,150 | 5,160 | 5,100 | 5,140 | ±0 | ±0% | 273,100 |
| 2020/04/24 | 5,190 | 5,190 | 5,110 | 5,140 | ±0 | ±0% | 501,500 |
| 2020/04/23 | 5,200 | 5,210 | 5,130 | 5,140 | -80 | -1.5% | 326,000 |
| 2020/04/22 | 5,190 | 5,260 | 5,160 | 5,220 | +100 | +2% | 402,500 |
| 2020/04/21 | 5,060 | 5,140 | 5,050 | 5,120 | +30 | +0.6% | 306,100 |
| 2020/04/20 | 5,050 | 5,160 | 5,050 | 5,090 | -30 | -0.6% | 267,900 |
| 2020/04/17 | 5,240 | 5,250 | 5,090 | 5,120 | -70 | -1.3% | 424,900 |
| 2020/04/16 | 5,230 | 5,280 | 5,180 | 5,190 | -140 | -2.6% | 493,900 |
| 2020/04/15 | 5,170 | 5,340 | 5,130 | 5,330 | +140 | +2.7% | 670,200 |
| 2020/04/14 | 5,110 | 5,190 | 5,090 | 5,190 | +90 | +1.8% | 514,900 |
| 2020/04/13 | 5,110 | 5,170 | 5,050 | 5,100 | -90 | -1.7% | 425,400 |
| 2020/04/10 | 5,060 | 5,200 | 5,000 | 5,190 | +100 | +2% | 498,300 |
| 2020/04/09 | 5,230 | 5,260 | 4,995 | 5,090 | -240 | -4.5% | 657,500 |
| 2020/04/08 | 5,090 | 5,390 | 5,080 | 5,330 | +280 | +5.5% | 827,300 |
| 2020/04/07 | 5,090 | 5,180 | 4,960 | 5,050 | +60 | +1.2% | 549,000 |
| 2020/04/06 | 4,890 | 5,070 | 4,875 | 4,990 | +100 | +2% | 501,400 |
| 2020/04/03 | 4,835 | 5,080 | 4,835 | 4,890 | +105 | +2.2% | 890,500 |
| 2020/04/02 | 4,805 | 4,895 | 4,715 | 4,785 | +60 | +1.3% | 701,200 |
| 2020/04/01 | 4,865 | 4,925 | 4,705 | 4,725 | -275 | -5.5% | 998,600 |
| 2020/03/31 | 5,260 | 5,260 | 4,990 | 5,000 | -270 | -5.1% | 942,400 |
| 2020/03/30 | 5,340 | 5,440 | 5,060 | 5,270 | -310 | -5.6% | 1,472,400 |
| 2020/03/27 | 5,350 | 5,600 | 5,350 | 5,580 | +330 | +6.3% | 2,282,400 |
| 2020/03/26 | 5,120 | 5,270 | 4,965 | 5,250 | +50 | +1% | 1,292,100 |
| 2020/03/25 | 5,100 | 5,200 | 4,925 | 5,200 | +150 | +3% | 1,150,900 |
1201～
1250
件表示中 / 3692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% | 13.08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 | 1.17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
