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 |
|---|---|---|---|---|---|---|---|
| 2024/02/14 | 4,500 | 4,528 | 4,454 | 4,487 | -31 | -0.7% | 579,700 |
| 2024/02/13 | 4,470 | 4,535 | 4,460 | 4,518 | +70 | +1.6% | 475,100 |
| 2024/02/09 | 4,455 | 4,508 | 4,432 | 4,448 | -32 | -0.7% | 377,800 |
| 2024/02/08 | 4,472 | 4,502 | 4,427 | 4,480 | -21 | -0.5% | 491,200 |
| 2024/02/07 | 4,524 | 4,539 | 4,474 | 4,501 | -23 | -0.5% | 494,800 |
| 2024/02/06 | 4,577 | 4,623 | 4,524 | 4,524 | -53 | -1.2% | 533,500 |
| 2024/02/05 | 4,600 | 4,605 | 4,548 | 4,577 | +20 | +0.4% | 427,100 |
| 2024/02/02 | 4,572 | 4,585 | 4,545 | 4,557 | +1 | ±0% | 339,200 |
| 2024/02/01 | 4,560 | 4,616 | 4,538 | 4,556 | -4 | -0.1% | 378,800 |
| 2024/01/31 | 4,510 | 4,569 | 4,505 | 4,560 | +23 | +0.5% | 430,900 |
| 2024/01/30 | 4,558 | 4,591 | 4,536 | 4,537 | -37 | -0.8% | 306,200 |
| 2024/01/29 | 4,535 | 4,577 | 4,513 | 4,574 | +42 | +0.9% | 292,400 |
| 2024/01/26 | 4,594 | 4,601 | 4,532 | 4,532 | -62 | -1.3% | 475,000 |
| 2024/01/25 | 4,528 | 4,625 | 4,528 | 4,594 | +48 | +1.1% | 606,100 |
| 2024/01/24 | 4,720 | 4,738 | 4,527 | 4,546 | -217 | -4.6% | 986,800 |
| 2024/01/23 | 4,795 | 4,801 | 4,737 | 4,763 | -20 | -0.4% | 436,400 |
| 2024/01/22 | 4,698 | 4,783 | 4,673 | 4,783 | +77 | +1.6% | 466,000 |
| 2024/01/19 | 4,762 | 4,764 | 4,678 | 4,706 | -8 | -0.2% | 381,300 |
| 2024/01/18 | 4,828 | 4,829 | 4,704 | 4,714 | -113 | -2.3% | 630,300 |
| 2024/01/17 | 4,770 | 4,858 | 4,759 | 4,827 | +67 | +1.4% | 811,800 |
| 2024/01/16 | 4,747 | 4,769 | 4,723 | 4,760 | +25 | +0.5% | 476,100 |
| 2024/01/15 | 4,713 | 4,735 | 4,668 | 4,735 | +27 | +0.6% | 430,400 |
| 2024/01/12 | 4,663 | 4,712 | 4,635 | 4,708 | +50 | +1.1% | 648,200 |
| 2024/01/11 | 4,650 | 4,685 | 4,622 | 4,658 | +35 | +0.8% | 553,900 |
| 2024/01/10 | 4,590 | 4,629 | 4,561 | 4,623 | +38 | +0.8% | 544,300 |
| 2024/01/09 | 4,570 | 4,612 | 4,543 | 4,585 | +17 | +0.4% | 476,800 |
| 2024/01/05 | 4,535 | 4,568 | 4,508 | 4,568 | +51 | +1.1% | 479,900 |
| 2024/01/04 | 4,456 | 4,517 | 4,408 | 4,517 | +45 | +1% | 572,400 |
| 2023/12/29 | 4,455 | 4,479 | 4,444 | 4,472 | +17 | +0.4% | 382,700 |
| 2023/12/28 | 4,425 | 4,455 | 4,414 | 4,455 | +4 | +0.1% | 244,300 |
| 2023/12/27 | 4,416 | 4,458 | 4,404 | 4,451 | +56 | +1.3% | 439,000 |
| 2023/12/26 | 4,438 | 4,438 | 4,379 | 4,395 | -26 | -0.6% | 345,800 |
| 2023/12/25 | 4,390 | 4,427 | 4,384 | 4,421 | +37 | +0.8% | 312,200 |
| 2023/12/22 | 4,360 | 4,392 | 4,356 | 4,384 | +26 | +0.6% | 352,100 |
| 2023/12/21 | 4,324 | 4,368 | 4,316 | 4,358 | +21 | +0.5% | 337,200 |
| 2023/12/20 | 4,330 | 4,374 | 4,328 | 4,337 | +7 | +0.2% | 413,500 |
| 2023/12/19 | 4,366 | 4,379 | 4,308 | 4,330 | -31 | -0.7% | 424,300 |
| 2023/12/18 | 4,346 | 4,372 | 4,273 | 4,361 | -34 | -0.8% | 487,900 |
| 2023/12/15 | 4,375 | 4,402 | 4,335 | 4,395 | +25 | +0.6% | 746,300 |
| 2023/12/14 | 4,399 | 4,409 | 4,357 | 4,370 | -16 | -0.4% | 594,400 |
| 2023/12/13 | 4,358 | 4,404 | 4,342 | 4,386 | +29 | +0.7% | 552,200 |
| 2023/12/12 | 4,301 | 4,360 | 4,300 | 4,357 | +61 | +1.4% | 559,400 |
| 2023/12/11 | 4,253 | 4,296 | 4,239 | 4,296 | +45 | +1.1% | 419,600 |
| 2023/12/08 | 4,278 | 4,278 | 4,218 | 4,251 | -15 | -0.4% | 697,600 |
| 2023/12/07 | 4,260 | 4,311 | 4,243 | 4,266 | -33 | -0.8% | 761,700 |
| 2023/12/06 | 4,258 | 4,300 | 4,215 | 4,299 | +45 | +1.1% | 745,800 |
| 2023/12/05 | 4,180 | 4,272 | 4,148 | 4,254 | +144 | +3.5% | 1,258,900 |
| 2023/12/04 | 4,110 | 4,151 | 4,085 | 4,110 | -33 | -0.8% | 516,300 |
| 2023/12/01 | 4,130 | 4,152 | 4,090 | 4,143 | -3 | -0.1% | 688,200 |
| 2023/11/30 | 4,038 | 4,156 | 3,955 | 4,146 | +108 | +2.7% | 2,964,000 |
351～
400
件表示中 / 3745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 | 279,200円 | +7.9% | -4.3% | 2.15% | 11.06倍 | 0.98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 | 160,800円 | +0.5% | +1.0% | 3.11% | 15.86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 | 365,700円 | +6.4% | +10.6% | 3.14% | 10.99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 | 251,300円 | +1.4% | -14.7% | 2.59% | 9.91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 | 842,900円 | +1.9% | -8.2% | 2.75% | 14.87倍 | 1.50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
