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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,193 | 3,210 | 3,167 | 3,188 | -8 | -0.3% | 578,000 |
| 2024/12/17 | 3,196 | 3,215 | 3,186 | 3,196 | +9 | +0.3% | 620,000 |
| 2024/12/16 | 3,252 | 3,258 | 3,186 | 3,187 | -68 | -2.1% | 851,200 |
| 2024/12/13 | 3,260 | 3,305 | 3,252 | 3,255 | -22 | -0.7% | 664,800 |
| 2024/12/12 | 3,262 | 3,307 | 3,252 | 3,277 | +37 | +1.1% | 968,700 |
| 2024/12/11 | 3,231 | 3,251 | 3,220 | 3,240 | +27 | +0.8% | 549,600 |
| 2024/12/10 | 3,240 | 3,254 | 3,211 | 3,213 | -7 | -0.2% | 651,500 |
| 2024/12/09 | 3,200 | 3,241 | 3,192 | 3,220 | +35 | +1.1% | 608,300 |
| 2024/12/06 | 3,180 | 3,197 | 3,171 | 3,185 | +7 | +0.2% | 466,900 |
| 2024/12/05 | 3,201 | 3,210 | 3,172 | 3,178 | -20 | -0.6% | 514,800 |
| 2024/12/04 | 3,220 | 3,225 | 3,180 | 3,198 | -38 | -1.2% | 688,800 |
| 2024/12/03 | 3,186 | 3,257 | 3,185 | 3,236 | +62 | +2% | 815,600 |
| 2024/12/02 | 3,195 | 3,198 | 3,141 | 3,174 | -23 | -0.7% | 819,600 |
| 2024/11/29 | 3,182 | 3,215 | 3,175 | 3,197 | +16 | +0.5% | 645,500 |
| 2024/11/28 | 3,172 | 3,199 | 3,166 | 3,181 | +20 | +0.6% | 605,500 |
| 2024/11/27 | 3,266 | 3,270 | 3,150 | 3,161 | -128 | -3.9% | 1,424,300 |
| 2024/11/26 | 3,310 | 3,326 | 3,270 | 3,289 | -21 | -0.6% | 468,400 |
| 2024/11/25 | 3,309 | 3,367 | 3,297 | 3,310 | +29 | +0.9% | 763,700 |
| 2024/11/22 | 3,280 | 3,292 | 3,262 | 3,281 | -1 | ±0% | 430,900 |
| 2024/11/21 | 3,290 | 3,307 | 3,267 | 3,282 | -4 | -0.1% | 447,700 |
| 2024/11/20 | 3,365 | 3,370 | 3,270 | 3,286 | -87 | -2.6% | 869,400 |
| 2024/11/19 | 3,376 | 3,398 | 3,357 | 3,373 | -2 | -0.1% | 407,400 |
| 2024/11/18 | 3,381 | 3,430 | 3,366 | 3,375 | ±0 | ±0% | 574,200 |
| 2024/11/15 | 3,530 | 3,545 | 3,357 | 3,375 | -154 | -4.4% | 1,774,800 |
| 2024/11/14 | 3,598 | 3,607 | 3,503 | 3,529 | -82 | -2.3% | 958,100 |
| 2024/11/13 | 3,579 | 3,612 | 3,564 | 3,611 | +41 | +1.1% | 728,300 |
| 2024/11/12 | 3,550 | 3,580 | 3,526 | 3,570 | +33 | +0.9% | 630,000 |
| 2024/11/11 | 3,485 | 3,537 | 3,481 | 3,537 | +41 | +1.2% | 478,400 |
| 2024/11/08 | 3,519 | 3,534 | 3,484 | 3,496 | -11 | -0.3% | 520,400 |
| 2024/11/07 | 3,462 | 3,541 | 3,459 | 3,507 | +62 | +1.8% | 609,800 |
| 2024/11/06 | 3,440 | 3,482 | 3,440 | 3,445 | +10 | +0.3% | 485,000 |
| 2024/11/05 | 3,523 | 3,523 | 3,433 | 3,435 | -80 | -2.3% | 626,700 |
| 2024/11/01 | 3,502 | 3,540 | 3,487 | 3,515 | -39 | -1.1% | 455,800 |
| 2024/10/31 | 3,551 | 3,554 | 3,527 | 3,554 | +10 | +0.3% | 462,000 |
| 2024/10/30 | 3,523 | 3,551 | 3,512 | 3,544 | +27 | +0.8% | 1,668,000 |
| 2024/10/29 | 3,545 | 3,556 | 3,499 | 3,517 | -18 | -0.5% | 528,000 |
| 2024/10/28 | 3,480 | 3,540 | 3,473 | 3,535 | +49 | +1.4% | 377,000 |
| 2024/10/25 | 3,515 | 3,515 | 3,457 | 3,486 | -7 | -0.2% | 348,300 |
| 2024/10/24 | 3,501 | 3,515 | 3,482 | 3,493 | -40 | -1.1% | 429,000 |
| 2024/10/23 | 3,550 | 3,583 | 3,513 | 3,533 | -17 | -0.5% | 454,500 |
| 2024/10/22 | 3,598 | 3,605 | 3,546 | 3,550 | -52 | -1.4% | 433,200 |
| 2024/10/21 | 3,586 | 3,628 | 3,581 | 3,602 | +2 | +0.1% | 400,100 |
| 2024/10/18 | 3,618 | 3,633 | 3,589 | 3,600 | -18 | -0.5% | 385,700 |
| 2024/10/17 | 3,635 | 3,635 | 3,588 | 3,618 | -16 | -0.4% | 503,500 |
| 2024/10/16 | 3,666 | 3,704 | 3,630 | 3,634 | -32 | -0.9% | 552,000 |
| 2024/10/15 | 3,659 | 3,685 | 3,630 | 3,666 | +12 | +0.3% | 616,200 |
| 2024/10/11 | 3,680 | 3,703 | 3,654 | 3,654 | -52 | -1.4% | 460,400 |
| 2024/10/10 | 3,696 | 3,722 | 3,673 | 3,706 | +28 | +0.8% | 461,500 |
| 2024/10/09 | 3,693 | 3,705 | 3,647 | 3,678 | -15 | -0.4% | 567,200 |
| 2024/10/08 | 3,690 | 3,733 | 3,684 | 3,693 | -18 | -0.5% | 514,300 |
151～
200
件表示中 / 3754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 | 294,400円 | +7.9% | -4.3% | 2.04% | 11.66倍 | 1.03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 | 167,500円 | +0.5% | +1.0% | 2.99% | 16.52倍 | 1.21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 | 370,100円 | +6.4% | +10.6% | 3.11% | 11.12倍 | 1.24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 | 260,200円 | +1.4% | -14.7% | 2.50% | 10.26倍 | 0.92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 | 868,000円 | +1.9% | -8.2% | 2.67% | 15.32倍 | 1.54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
