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 |
|---|---|---|---|---|---|---|---|
| 2020/03/26 | 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 |
| 2020/03/24 | 5,400 | 5,400 | 4,980 | 5,050 | -250 | -4.7% | 987,700 |
| 2020/03/23 | 5,420 | 5,490 | 5,060 | 5,300 | -120 | -2.2% | 1,409,700 |
| 2020/03/19 | 5,090 | 5,470 | 5,050 | 5,420 | +575 | +11.9% | 1,548,300 |
| 2020/03/18 | 4,625 | 5,080 | 4,625 | 4,845 | +265 | +5.8% | 1,500,500 |
| 2020/03/17 | 4,080 | 4,620 | 4,070 | 4,580 | +470 | +11.4% | 1,517,600 |
| 2020/03/16 | 4,100 | 4,290 | 4,085 | 4,110 | +15 | +0.4% | 807,400 |
| 2020/03/13 | 4,050 | 4,200 | 3,890 | 4,095 | -95 | -2.3% | 1,347,500 |
| 2020/03/12 | 4,230 | 4,260 | 4,145 | 4,190 | -120 | -2.8% | 952,900 |
| 2020/03/11 | 4,340 | 4,415 | 4,305 | 4,310 | -25 | -0.6% | 822,500 |
| 2020/03/10 | 4,180 | 4,365 | 4,100 | 4,335 | +95 | +2.2% | 1,064,000 |
| 2020/03/09 | 4,310 | 4,335 | 4,190 | 4,240 | -185 | -4.2% | 1,129,700 |
| 2020/03/06 | 4,555 | 4,555 | 4,420 | 4,425 | -200 | -4.3% | 827,300 |
| 2020/03/05 | 4,650 | 4,660 | 4,595 | 4,625 | +30 | +0.7% | 477,200 |
| 2020/03/04 | 4,585 | 4,660 | 4,555 | 4,595 | -55 | -1.2% | 508,000 |
| 2020/03/03 | 4,745 | 4,770 | 4,650 | 4,650 | -35 | -0.7% | 752,300 |
| 2020/03/02 | 4,595 | 4,755 | 4,575 | 4,685 | +20 | +0.4% | 773,400 |
| 2020/02/28 | 4,670 | 4,730 | 4,630 | 4,665 | -120 | -2.5% | 935,000 |
| 2020/02/27 | 4,875 | 4,890 | 4,770 | 4,785 | -145 | -2.9% | 659,800 |
| 2020/02/26 | 4,905 | 4,945 | 4,875 | 4,930 | -45 | -0.9% | 589,100 |
| 2020/02/25 | 5,000 | 5,060 | 4,970 | 4,975 | -225 | -4.3% | 677,300 |
| 2020/02/21 | 5,180 | 5,250 | 5,170 | 5,200 | +30 | +0.6% | 347,300 |
| 2020/02/20 | 5,250 | 5,250 | 5,150 | 5,170 | -80 | -1.5% | 363,300 |
| 2020/02/19 | 5,250 | 5,280 | 5,230 | 5,250 | +20 | +0.4% | 344,700 |
| 2020/02/18 | 5,280 | 5,290 | 5,200 | 5,230 | -90 | -1.7% | 398,900 |
| 2020/02/17 | 5,330 | 5,350 | 5,300 | 5,320 | -80 | -1.5% | 368,300 |
| 2020/02/14 | 5,430 | 5,470 | 5,380 | 5,400 | -100 | -1.8% | 481,400 |
| 2020/02/13 | 5,650 | 5,650 | 5,470 | 5,500 | -160 | -2.8% | 603,900 |
| 2020/02/12 | 5,750 | 5,800 | 5,660 | 5,660 | -70 | -1.2% | 604,200 |
| 2020/02/10 | 5,770 | 5,810 | 5,730 | 5,730 | -90 | -1.5% | 258,500 |
| 2020/02/07 | 5,930 | 5,930 | 5,810 | 5,820 | -100 | -1.7% | 285,300 |
| 2020/02/06 | 5,880 | 5,950 | 5,850 | 5,920 | +100 | +1.7% | 451,900 |
| 2020/02/05 | 5,860 | 5,870 | 5,790 | 5,820 | +30 | +0.5% | 266,700 |
| 2020/02/04 | 5,700 | 5,800 | 5,700 | 5,790 | +70 | +1.2% | 257,500 |
| 2020/02/03 | 5,700 | 5,760 | 5,680 | 5,720 | -50 | -0.9% | 369,800 |
| 2020/01/31 | 5,750 | 5,850 | 5,740 | 5,770 | +20 | +0.3% | 382,400 |
| 2020/01/30 | 5,780 | 5,830 | 5,720 | 5,750 | -80 | -1.4% | 445,200 |
| 2020/01/29 | 5,810 | 5,850 | 5,790 | 5,830 | -10 | -0.2% | 409,600 |
| 2020/01/28 | 5,810 | 5,860 | 5,780 | 5,840 | -10 | -0.2% | 338,200 |
| 2020/01/27 | 5,850 | 5,880 | 5,810 | 5,850 | -90 | -1.5% | 330,800 |
| 2020/01/24 | 5,890 | 5,940 | 5,880 | 5,940 | +50 | +0.8% | 217,300 |
| 2020/01/23 | 5,890 | 5,920 | 5,880 | 5,890 | -50 | -0.8% | 218,700 |
| 2020/01/22 | 5,930 | 5,960 | 5,920 | 5,940 | +20 | +0.3% | 184,800 |
| 2020/01/21 | 5,960 | 5,970 | 5,910 | 5,920 | -20 | -0.3% | 172,300 |
| 2020/01/20 | 5,920 | 5,990 | 5,910 | 5,940 | +10 | +0.2% | 218,900 |
| 2020/01/17 | 5,950 | 5,980 | 5,910 | 5,930 | -30 | -0.5% | 264,600 |
| 2020/01/16 | 5,990 | 6,000 | 5,950 | 5,960 | -40 | -0.7% | 248,900 |
| 2020/01/15 | 5,980 | 6,030 | 5,970 | 6,000 | ±0 | ±0% | 251,600 |
| 2020/01/14 | 5,950 | 6,010 | 5,930 | 6,000 | +30 | +0.5% | 256,000 |
1301～
1350
件表示中 / 3744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 | 278,100円 | +7.9% | -4.3% | 2.16% | 11.02倍 | 0.97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 | 161,000円 | +0.5% | +1.0% | 3.11% | 15.88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 | 366,200円 | +6.4% | +10.6% | 3.14% | 11.01倍 | 1.23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 | 249,800円 | +1.4% | -14.7% | 2.60% | 9.84倍 | 0.89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 | 839,800円 | +1.9% | -8.2% | 2.76% | 14.81倍 | 1.49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
