近鉄百貨店の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,065 | 2,127 | 2,056 | 2,120 | +78 | +3.8% | 66,800 |
| 2024/09/19 | 2,049 | 2,054 | 2,034 | 2,042 | +16 | +0.8% | 34,300 |
| 2024/09/18 | 2,050 | 2,050 | 2,011 | 2,026 | -1 | ±0% | 29,700 |
| 2024/09/17 | 2,026 | 2,035 | 2,004 | 2,027 | +19 | +0.9% | 44,000 |
| 2024/09/13 | 2,017 | 2,021 | 2,005 | 2,008 | -21 | -1% | 38,800 |
| 2024/09/12 | 2,051 | 2,052 | 2,010 | 2,029 | -6 | -0.3% | 50,600 |
| 2024/09/11 | 2,085 | 2,085 | 2,021 | 2,035 | -48 | -2.3% | 46,500 |
| 2024/09/10 | 2,070 | 2,096 | 2,068 | 2,083 | +15 | +0.7% | 25,500 |
| 2024/09/09 | 2,054 | 2,072 | 2,045 | 2,068 | -6 | -0.3% | 29,800 |
| 2024/09/06 | 2,119 | 2,119 | 2,056 | 2,074 | -3 | -0.1% | 45,200 |
| 2024/09/05 | 2,082 | 2,096 | 2,065 | 2,077 | -11 | -0.5% | 38,600 |
| 2024/09/04 | 2,119 | 2,129 | 2,088 | 2,088 | -39 | -1.8% | 40,800 |
| 2024/09/03 | 2,103 | 2,136 | 2,100 | 2,127 | +27 | +1.3% | 32,700 |
| 2024/09/02 | 2,129 | 2,131 | 2,091 | 2,100 | -19 | -0.9% | 39,600 |
| 2024/08/30 | 2,100 | 2,122 | 2,097 | 2,119 | +9 | +0.4% | 32,700 |
| 2024/08/29 | 2,132 | 2,132 | 2,093 | 2,110 | -34 | -1.6% | 122,900 |
| 2024/08/28 | 2,189 | 2,195 | 2,135 | 2,144 | -50 | -2.3% | 237,100 |
| 2024/08/27 | 2,190 | 2,214 | 2,164 | 2,194 | +3 | +0.1% | 118,600 |
| 2024/08/26 | 2,172 | 2,193 | 2,154 | 2,191 | +11 | +0.5% | 75,100 |
| 2024/08/23 | 2,194 | 2,196 | 2,175 | 2,180 | -16 | -0.7% | 58,000 |
| 2024/08/22 | 2,200 | 2,210 | 2,175 | 2,196 | ±0 | ±0% | 60,800 |
| 2024/08/21 | 2,227 | 2,234 | 2,194 | 2,196 | -56 | -2.5% | 48,000 |
| 2024/08/20 | 2,191 | 2,252 | 2,191 | 2,252 | +58 | +2.6% | 45,100 |
| 2024/08/19 | 2,209 | 2,210 | 2,168 | 2,194 | -16 | -0.7% | 59,900 |
| 2024/08/16 | 2,227 | 2,227 | 2,201 | 2,210 | +6 | +0.3% | 31,300 |
| 2024/08/15 | 2,205 | 2,209 | 2,185 | 2,204 | +10 | +0.5% | 43,500 |
| 2024/08/14 | 2,174 | 2,206 | 2,173 | 2,194 | +20 | +0.9% | 29,100 |
| 2024/08/13 | 2,193 | 2,195 | 2,157 | 2,174 | -16 | -0.7% | 46,200 |
| 2024/08/09 | 2,230 | 2,230 | 2,158 | 2,190 | +10 | +0.5% | 42,800 |
| 2024/08/08 | 2,144 | 2,215 | 2,144 | 2,180 | +11 | +0.5% | 32,500 |
| 2024/08/07 | 2,120 | 2,214 | 2,111 | 2,169 | +24 | +1.1% | 36,600 |
| 2024/08/06 | 2,147 | 2,189 | 2,109 | 2,145 | +127 | +6.3% | 78,800 |
| 2024/08/05 | 2,081 | 2,143 | 2,002 | 2,018 | -142 | -6.6% | 132,400 |
| 2024/08/02 | 2,204 | 2,206 | 2,153 | 2,160 | -106 | -4.7% | 70,400 |
| 2024/08/01 | 2,312 | 2,317 | 2,240 | 2,266 | -60 | -2.6% | 57,600 |
| 2024/07/31 | 2,298 | 2,326 | 2,273 | 2,326 | +14 | +0.6% | 38,600 |
| 2024/07/30 | 2,332 | 2,339 | 2,302 | 2,312 | -36 | -1.5% | 34,700 |
| 2024/07/29 | 2,325 | 2,348 | 2,311 | 2,348 | +17 | +0.7% | 33,500 |
| 2024/07/26 | 2,312 | 2,343 | 2,296 | 2,331 | +19 | +0.8% | 37,400 |
| 2024/07/25 | 2,327 | 2,363 | 2,303 | 2,312 | -20 | -0.9% | 63,100 |
| 2024/07/24 | 2,354 | 2,365 | 2,326 | 2,332 | -22 | -0.9% | 40,600 |
| 2024/07/23 | 2,319 | 2,354 | 2,315 | 2,354 | +35 | +1.5% | 46,400 |
| 2024/07/22 | 2,343 | 2,345 | 2,316 | 2,319 | -25 | -1.1% | 24,400 |
| 2024/07/19 | 2,330 | 2,344 | 2,313 | 2,344 | +16 | +0.7% | 43,000 |
| 2024/07/18 | 2,330 | 2,356 | 2,307 | 2,328 | -9 | -0.4% | 80,400 |
| 2024/07/17 | 2,327 | 2,341 | 2,311 | 2,337 | +21 | +0.9% | 59,900 |
| 2024/07/16 | 2,350 | 2,350 | 2,302 | 2,316 | -7 | -0.3% | 83,200 |
| 2024/07/12 | 2,288 | 2,350 | 2,254 | 2,323 | +58 | +2.6% | 240,000 |
| 2024/07/11 | 2,263 | 2,276 | 2,245 | 2,265 | +18 | +0.8% | 88,900 |
| 2024/07/10 | 2,232 | 2,256 | 2,216 | 2,247 | +5 | +0.2% | 46,800 |
1～
50
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「近鉄百」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 |
|---|---|---|---|---|---|---|---|---|
| 近鉄百 | 212,000円 | +2.2% | +39.8% | 0.47% | 25.04倍 | 2.28倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| ハローズ | 424,500円 | +3.2% | +0.5% | 1.22% | 12.23倍 | 1.46倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| アクシアル | 94,300円 | +3.6% | +1.4% | 2.65% | 11.38倍 | 1.02倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ＪＭＨＤ | 319,000円 | +4.5% | +7.3% | 1.38% | 13.11倍 | 1.86倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| カッパ・クリエ | 171,300円 | +2.6% | +6.5% | 0.29% | 59.96倍 | 8.43倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
