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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 5,850 | 5,950 | 5,780 | 5,950 | +130 | +2.2% | 366,600 |
| 2019/10/21 | 5,770 | 5,830 | 5,760 | 5,820 | +80 | +1.4% | 173,100 |
| 2019/10/18 | 5,800 | 5,810 | 5,720 | 5,740 | -10 | -0.2% | 326,500 |
| 2019/10/17 | 5,840 | 5,840 | 5,750 | 5,750 | -110 | -1.9% | 312,200 |
| 2019/10/16 | 5,870 | 5,920 | 5,850 | 5,860 | +30 | +0.5% | 390,300 |
| 2019/10/15 | 5,800 | 5,830 | 5,760 | 5,830 | +100 | +1.7% | 333,500 |
| 2019/10/11 | 5,770 | 5,770 | 5,700 | 5,730 | -30 | -0.5% | 241,700 |
| 2019/10/10 | 5,850 | 5,860 | 5,750 | 5,760 | -110 | -1.9% | 253,600 |
| 2019/10/09 | 5,810 | 5,880 | 5,810 | 5,870 | +30 | +0.5% | 332,600 |
| 2019/10/08 | 5,830 | 5,870 | 5,810 | 5,840 | +50 | +0.9% | 320,500 |
| 2019/10/07 | 5,770 | 5,820 | 5,750 | 5,790 | +30 | +0.5% | 312,400 |
| 2019/10/04 | 5,620 | 5,760 | 5,620 | 5,760 | +120 | +2.1% | 370,500 |
| 2019/10/03 | 5,620 | 5,650 | 5,600 | 5,640 | -50 | -0.9% | 247,100 |
| 2019/10/02 | 5,650 | 5,700 | 5,640 | 5,690 | +50 | +0.9% | 282,500 |
| 2019/10/01 | 5,640 | 5,670 | 5,620 | 5,640 | +10 | +0.2% | 246,000 |
| 2019/09/30 | 5,670 | 5,690 | 5,610 | 5,630 | -120 | -2.1% | 396,300 |
| 2019/09/27 | 5,790 | 5,800 | 5,660 | 5,750 | -100 | -1.7% | 985,300 |
| 2019/09/26 | 5,970 | 5,980 | 5,820 | 5,850 | -100 | -1.7% | 1,619,500 |
| 2019/09/25 | 6,000 | 6,040 | 5,930 | 5,950 | -60 | -1% | 730,300 |
| 2019/09/24 | 5,900 | 6,030 | 5,900 | 6,010 | +130 | +2.2% | 692,500 |
| 2019/09/20 | 5,830 | 5,880 | 5,810 | 5,880 | +90 | +1.6% | 704,500 |
| 2019/09/19 | 5,750 | 5,800 | 5,710 | 5,790 | +90 | +1.6% | 478,800 |
| 2019/09/18 | 5,700 | 5,760 | 5,680 | 5,700 | +60 | +1.1% | 466,500 |
| 2019/09/17 | 5,590 | 5,680 | 5,560 | 5,640 | +50 | +0.9% | 462,200 |
| 2019/09/13 | 5,480 | 5,590 | 5,430 | 5,590 | +150 | +2.8% | 773,600 |
| 2019/09/12 | 5,400 | 5,480 | 5,380 | 5,440 | +40 | +0.7% | 467,100 |
| 2019/09/11 | 5,300 | 5,400 | 5,260 | 5,400 | +130 | +2.5% | 439,000 |
| 2019/09/10 | 5,350 | 5,350 | 5,250 | 5,270 | -70 | -1.3% | 376,100 |
| 2019/09/09 | 5,300 | 5,340 | 5,290 | 5,340 | +30 | +0.6% | 259,900 |
| 2019/09/06 | 5,350 | 5,350 | 5,290 | 5,310 | -20 | -0.4% | 184,800 |
| 2019/09/05 | 5,310 | 5,360 | 5,290 | 5,330 | +60 | +1.1% | 457,100 |
| 2019/09/04 | 5,220 | 5,290 | 5,220 | 5,270 | +20 | +0.4% | 220,900 |
| 2019/09/03 | 5,240 | 5,260 | 5,210 | 5,250 | +40 | +0.8% | 243,700 |
| 2019/09/02 | 5,260 | 5,290 | 5,200 | 5,210 | -80 | -1.5% | 198,600 |
| 2019/08/30 | 5,260 | 5,300 | 5,230 | 5,290 | +60 | +1.1% | 419,300 |
| 2019/08/29 | 5,230 | 5,230 | 5,190 | 5,230 | +10 | +0.2% | 228,900 |
| 2019/08/28 | 5,210 | 5,250 | 5,210 | 5,220 | +10 | +0.2% | 184,100 |
| 2019/08/27 | 5,220 | 5,240 | 5,200 | 5,210 | +10 | +0.2% | 263,600 |
| 2019/08/26 | 5,200 | 5,230 | 5,170 | 5,200 | -90 | -1.7% | 364,300 |
| 2019/08/23 | 5,280 | 5,320 | 5,270 | 5,290 | +20 | +0.4% | 230,500 |
| 2019/08/22 | 5,270 | 5,270 | 5,230 | 5,270 | +30 | +0.6% | 218,300 |
| 2019/08/21 | 5,220 | 5,240 | 5,200 | 5,240 | -20 | -0.4% | 217,900 |
| 2019/08/20 | 5,180 | 5,260 | 5,180 | 5,260 | +60 | +1.2% | 190,100 |
| 2019/08/19 | 5,220 | 5,220 | 5,170 | 5,200 | +30 | +0.6% | 195,600 |
| 2019/08/16 | 5,170 | 5,200 | 5,150 | 5,170 | -10 | -0.2% | 218,600 |
| 2019/08/15 | 5,150 | 5,180 | 5,130 | 5,180 | -10 | -0.2% | 246,800 |
| 2019/08/14 | 5,270 | 5,270 | 5,180 | 5,190 | -70 | -1.3% | 320,700 |
| 2019/08/13 | 5,230 | 5,290 | 5,220 | 5,260 | +30 | +0.6% | 320,600 |
| 2019/08/09 | 5,230 | 5,260 | 5,210 | 5,230 | +10 | +0.2% | 271,100 |
| 2019/08/08 | 5,250 | 5,250 | 5,190 | 5,220 | -30 | -0.6% | 220,600 |
1351～
1400
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
