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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 5,350 | 5,360 | 5,200 | 5,260 | -120 | -2.2% | 1,813,400 |
| 2019/05/27 | 5,400 | 5,410 | 5,350 | 5,380 | -40 | -0.7% | 287,300 |
| 2019/05/24 | 5,380 | 5,430 | 5,380 | 5,420 | -10 | -0.2% | 259,300 |
| 2019/05/23 | 5,330 | 5,430 | 5,320 | 5,430 | +130 | +2.5% | 414,600 |
| 2019/05/22 | 5,390 | 5,390 | 5,260 | 5,300 | -30 | -0.6% | 399,100 |
| 2019/05/21 | 5,360 | 5,400 | 5,300 | 5,330 | -60 | -1.1% | 318,300 |
| 2019/05/20 | 5,300 | 5,400 | 5,300 | 5,390 | +110 | +2.1% | 359,400 |
| 2019/05/17 | 5,300 | 5,310 | 5,250 | 5,280 | ±0 | ±0% | 415,600 |
| 2019/05/16 | 5,140 | 5,280 | 5,110 | 5,280 | +150 | +2.9% | 660,300 |
| 2019/05/15 | 5,010 | 5,130 | 4,995 | 5,130 | +130 | +2.6% | 513,100 |
| 2019/05/14 | 5,000 | 5,040 | 4,965 | 5,000 | -40 | -0.8% | 423,900 |
| 2019/05/13 | 5,020 | 5,060 | 5,000 | 5,040 | ±0 | ±0% | 330,400 |
| 2019/05/10 | 4,965 | 5,060 | 4,965 | 5,040 | +80 | +1.6% | 486,100 |
| 2019/05/09 | 4,955 | 4,980 | 4,895 | 4,960 | +30 | +0.6% | 599,000 |
| 2019/05/08 | 4,965 | 4,985 | 4,890 | 4,930 | -50 | -1% | 507,200 |
| 2019/05/07 | 4,945 | 5,010 | 4,920 | 4,980 | +45 | +0.9% | 473,600 |
| 2019/04/26 | 4,930 | 4,945 | 4,895 | 4,935 | +55 | +1.1% | 501,500 |
| 2019/04/25 | 4,835 | 4,890 | 4,830 | 4,880 | +55 | +1.1% | 305,900 |
| 2019/04/24 | 4,890 | 4,905 | 4,810 | 4,825 | -35 | -0.7% | 333,400 |
| 2019/04/23 | 4,830 | 4,870 | 4,815 | 4,860 | +60 | +1.3% | 289,100 |
| 2019/04/22 | 4,725 | 4,800 | 4,710 | 4,800 | +40 | +0.8% | 271,900 |
| 2019/04/19 | 4,845 | 4,845 | 4,730 | 4,760 | -65 | -1.3% | 305,800 |
| 2019/04/18 | 4,865 | 4,865 | 4,805 | 4,825 | -10 | -0.2% | 276,700 |
| 2019/04/17 | 4,855 | 4,865 | 4,815 | 4,835 | -35 | -0.7% | 315,500 |
| 2019/04/16 | 4,905 | 4,905 | 4,855 | 4,870 | -35 | -0.7% | 297,400 |
| 2019/04/15 | 4,925 | 4,955 | 4,895 | 4,905 | +50 | +1% | 357,300 |
| 2019/04/12 | 4,870 | 4,875 | 4,835 | 4,855 | -10 | -0.2% | 257,600 |
| 2019/04/11 | 4,840 | 4,875 | 4,825 | 4,865 | +25 | +0.5% | 364,600 |
| 2019/04/10 | 4,825 | 4,855 | 4,815 | 4,840 | -25 | -0.5% | 253,400 |
| 2019/04/09 | 4,900 | 4,900 | 4,855 | 4,865 | -65 | -1.3% | 266,800 |
| 2019/04/08 | 4,900 | 4,950 | 4,860 | 4,930 | +5 | +0.1% | 294,900 |
| 2019/04/05 | 4,950 | 4,960 | 4,890 | 4,925 | -15 | -0.3% | 314,700 |
| 2019/04/04 | 5,000 | 5,010 | 4,895 | 4,940 | -70 | -1.4% | 413,400 |
| 2019/04/03 | 5,020 | 5,020 | 4,990 | 5,010 | -30 | -0.6% | 339,200 |
| 2019/04/02 | 5,180 | 5,180 | 5,030 | 5,040 | -130 | -2.5% | 322,400 |
| 2019/04/01 | 5,190 | 5,210 | 5,140 | 5,170 | +10 | +0.2% | 461,400 |
| 2019/03/29 | 5,170 | 5,190 | 5,130 | 5,160 | +50 | +1% | 328,800 |
| 2019/03/28 | 5,180 | 5,180 | 5,090 | 5,110 | -80 | -1.5% | 317,500 |
| 2019/03/27 | 5,200 | 5,210 | 5,130 | 5,190 | -80 | -1.5% | 662,200 |
| 2019/03/26 | 5,130 | 5,270 | 5,130 | 5,270 | +190 | +3.7% | 1,592,000 |
| 2019/03/25 | 5,140 | 5,150 | 5,070 | 5,080 | -90 | -1.7% | 666,900 |
| 2019/03/22 | 5,180 | 5,180 | 5,140 | 5,170 | +10 | +0.2% | 445,300 |
| 2019/03/20 | 5,130 | 5,170 | 5,120 | 5,160 | +60 | +1.2% | 387,700 |
| 2019/03/19 | 5,130 | 5,140 | 5,100 | 5,100 | -50 | -1% | 307,900 |
| 2019/03/18 | 5,160 | 5,160 | 5,110 | 5,150 | ±0 | ±0% | 343,100 |
| 2019/03/15 | 5,120 | 5,160 | 5,110 | 5,150 | +50 | +1% | 455,300 |
| 2019/03/14 | 5,110 | 5,130 | 5,090 | 5,100 | +10 | +0.2% | 272,800 |
| 2019/03/13 | 5,150 | 5,160 | 5,070 | 5,090 | -60 | -1.2% | 303,800 |
| 2019/03/12 | 5,130 | 5,170 | 5,130 | 5,150 | +60 | +1.2% | 324,800 |
| 2019/03/11 | 5,080 | 5,110 | 5,080 | 5,090 | +40 | +0.8% | 274,800 |
1451～
1500
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
