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 |
|---|---|---|---|---|---|---|---|
| 2025/10/07 | 2,007 | 2,007 | 1,985 | 1,993 | -22 | -1.1% | 41,200 |
| 2025/10/06 | 2,001 | 2,025 | 1,986 | 2,015 | +54 | +2.8% | 70,600 |
| 2025/10/03 | 1,952 | 1,966 | 1,940 | 1,961 | +7 | +0.4% | 26,800 |
| 2025/10/02 | 1,953 | 1,967 | 1,946 | 1,954 | +8 | +0.4% | 36,500 |
| 2025/10/01 | 2,009 | 2,012 | 1,940 | 1,946 | -81 | -4% | 77,800 |
| 2025/09/30 | 2,060 | 2,065 | 2,025 | 2,027 | -33 | -1.6% | 37,200 |
| 2025/09/29 | 2,080 | 2,089 | 2,044 | 2,060 | +11 | +0.5% | 68,200 |
| 2025/09/26 | 2,014 | 2,049 | 2,014 | 2,049 | +35 | +1.7% | 44,000 |
| 2025/09/25 | 2,012 | 2,020 | 2,008 | 2,014 | -2 | -0.1% | 30,000 |
| 2025/09/24 | 2,032 | 2,035 | 2,008 | 2,016 | -11 | -0.5% | 33,400 |
| 2025/09/22 | 2,005 | 2,028 | 1,992 | 2,027 | +22 | +1.1% | 30,400 |
| 2025/09/19 | 2,030 | 2,032 | 1,995 | 2,005 | -21 | -1% | 35,100 |
| 2025/09/18 | 2,027 | 2,035 | 2,005 | 2,026 | +11 | +0.5% | 31,100 |
| 2025/09/17 | 2,006 | 2,030 | 1,998 | 2,015 | +5 | +0.2% | 44,100 |
| 2025/09/16 | 1,992 | 2,014 | 1,985 | 2,010 | +24 | +1.2% | 63,300 |
| 2025/09/12 | 1,990 | 1,994 | 1,978 | 1,986 | +1 | +0.1% | 37,900 |
| 2025/09/11 | 1,988 | 2,003 | 1,978 | 1,985 | +1 | +0.1% | 42,900 |
| 2025/09/10 | 1,990 | 1,995 | 1,971 | 1,984 | -2 | -0.1% | 48,400 |
| 2025/09/09 | 2,022 | 2,022 | 1,985 | 1,986 | -45 | -2.2% | 61,900 |
| 2025/09/08 | 2,034 | 2,054 | 2,030 | 2,031 | -3 | -0.1% | 61,900 |
| 2025/09/05 | 2,002 | 2,034 | 2,000 | 2,034 | +34 | +1.7% | 64,700 |
| 2025/09/04 | 1,986 | 2,000 | 1,951 | 2,000 | +14 | +0.7% | 60,900 |
| 2025/09/03 | 1,973 | 1,990 | 1,966 | 1,986 | +20 | +1% | 66,100 |
| 2025/09/02 | 1,935 | 1,973 | 1,935 | 1,966 | +35 | +1.8% | 91,000 |
| 2025/09/01 | 1,901 | 1,931 | 1,901 | 1,931 | +21 | +1.1% | 48,700 |
| 2025/08/29 | 1,952 | 1,959 | 1,908 | 1,910 | -42 | -2.2% | 56,900 |
| 2025/08/28 | 1,912 | 1,957 | 1,893 | 1,952 | +20 | +1% | 169,200 |
| 2025/08/27 | 1,920 | 1,936 | 1,918 | 1,932 | +2 | +0.1% | 220,000 |
| 2025/08/26 | 1,910 | 1,930 | 1,907 | 1,930 | +25 | +1.3% | 93,200 |
| 2025/08/25 | 1,900 | 1,905 | 1,894 | 1,905 | +1 | +0.1% | 64,300 |
| 2025/08/22 | 1,905 | 1,905 | 1,895 | 1,904 | +10 | +0.5% | 41,200 |
| 2025/08/21 | 1,890 | 1,906 | 1,882 | 1,894 | -3 | -0.2% | 81,000 |
| 2025/08/20 | 1,900 | 1,906 | 1,892 | 1,897 | -3 | -0.2% | 54,700 |
| 2025/08/19 | 1,899 | 1,906 | 1,896 | 1,900 | +5 | +0.3% | 63,200 |
| 2025/08/18 | 1,890 | 1,906 | 1,887 | 1,895 | +6 | +0.3% | 53,900 |
| 2025/08/15 | 1,884 | 1,890 | 1,868 | 1,889 | +17 | +0.9% | 54,400 |
| 2025/08/14 | 1,879 | 1,883 | 1,866 | 1,872 | -15 | -0.8% | 47,100 |
| 2025/08/13 | 1,897 | 1,900 | 1,882 | 1,887 | -9 | -0.5% | 55,700 |
| 2025/08/12 | 1,898 | 1,907 | 1,881 | 1,896 | +5 | +0.3% | 89,400 |
| 2025/08/08 | 1,890 | 1,899 | 1,884 | 1,891 | +7 | +0.4% | 47,900 |
| 2025/08/07 | 1,881 | 1,890 | 1,876 | 1,884 | +3 | +0.2% | 36,200 |
| 2025/08/06 | 1,859 | 1,886 | 1,859 | 1,881 | +24 | +1.3% | 37,300 |
| 2025/08/05 | 1,854 | 1,872 | 1,854 | 1,857 | +5 | +0.3% | 37,800 |
| 2025/08/04 | 1,854 | 1,854 | 1,833 | 1,852 | -14 | -0.8% | 45,300 |
| 2025/08/01 | 1,842 | 1,866 | 1,842 | 1,866 | +27 | +1.5% | 30,400 |
| 2025/07/31 | 1,830 | 1,839 | 1,817 | 1,839 | +16 | +0.9% | 36,200 |
| 2025/07/30 | 1,810 | 1,827 | 1,805 | 1,823 | +8 | +0.4% | 54,400 |
| 2025/07/29 | 1,860 | 1,860 | 1,810 | 1,815 | -55 | -2.9% | 74,100 |
| 2025/07/28 | 1,880 | 1,894 | 1,863 | 1,870 | -7 | -0.4% | 59,600 |
| 2025/07/25 | 1,846 | 1,884 | 1,846 | 1,877 | +31 | +1.7% | 69,600 |
1～
50
件表示中 / 3798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 | 199,300円 | +5.1% | +1.0% | 1.00% | 22.36倍 | 2.03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 |
| アルペン | 231,800円 | +5.0% | +0.3% | 2.16% | 15.99倍 | 0.74倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| コジマ | 107,900円 | +3.3% | +18.5% | 1.85% | 16.20倍 | 1.23倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| 松 屋 | 149,700円 | +3.9% | -10.4% | 0.80% | 34.53倍 | 2.81倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| マミーマートＨＤ | 147,000円 | +18.2% | +2.8% | 1.36% | 14.70倍 | 1.81倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
市場注目の銘柄
チャート関連のコラム
