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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 2,040 | 2,093 | 2,040 | 2,090 | +30 | +1.5% | 30,800 |
| 2024/12/03 | 2,034 | 2,065 | 2,029 | 2,060 | +32 | +1.6% | 44,000 |
| 2024/12/02 | 2,050 | 2,050 | 2,022 | 2,028 | -13 | -0.6% | 29,600 |
| 2024/11/29 | 2,032 | 2,049 | 2,025 | 2,041 | +15 | +0.7% | 16,400 |
| 2024/11/28 | 2,023 | 2,032 | 2,014 | 2,026 | +5 | +0.2% | 22,500 |
| 2024/11/27 | 2,061 | 2,061 | 2,008 | 2,021 | -27 | -1.3% | 37,200 |
| 2024/11/26 | 2,060 | 2,060 | 2,041 | 2,048 | -5 | -0.2% | 17,100 |
| 2024/11/25 | 2,050 | 2,066 | 2,039 | 2,053 | +23 | +1.1% | 31,100 |
| 2024/11/22 | 2,039 | 2,045 | 2,024 | 2,030 | -9 | -0.4% | 16,900 |
| 2024/11/21 | 2,077 | 2,077 | 2,038 | 2,039 | -21 | -1% | 28,300 |
| 2024/11/20 | 2,089 | 2,095 | 2,048 | 2,060 | -29 | -1.4% | 26,500 |
| 2024/11/19 | 2,090 | 2,114 | 2,089 | 2,089 | ±0 | ±0% | 18,400 |
| 2024/11/18 | 2,090 | 2,108 | 2,089 | 2,089 | +9 | +0.4% | 22,700 |
| 2024/11/15 | 2,100 | 2,106 | 2,080 | 2,080 | -11 | -0.5% | 25,700 |
| 2024/11/14 | 2,108 | 2,110 | 2,091 | 2,091 | -14 | -0.7% | 19,400 |
| 2024/11/13 | 2,110 | 2,121 | 2,089 | 2,105 | ±0 | ±0% | 27,900 |
| 2024/11/12 | 2,108 | 2,131 | 2,105 | 2,105 | -6 | -0.3% | 24,400 |
| 2024/11/11 | 2,088 | 2,112 | 2,081 | 2,111 | +23 | +1.1% | 21,300 |
| 2024/11/08 | 2,080 | 2,106 | 2,079 | 2,088 | +8 | +0.4% | 25,000 |
| 2024/11/07 | 2,064 | 2,093 | 2,060 | 2,080 | +29 | +1.4% | 44,900 |
| 2024/11/06 | 2,064 | 2,075 | 2,051 | 2,051 | -25 | -1.2% | 38,900 |
| 2024/11/05 | 2,092 | 2,092 | 2,055 | 2,076 | +5 | +0.2% | 22,100 |
| 2024/11/01 | 2,070 | 2,099 | 2,058 | 2,071 | -17 | -0.8% | 38,500 |
| 2024/10/31 | 2,128 | 2,136 | 2,081 | 2,088 | -36 | -1.7% | 45,400 |
| 2024/10/30 | 2,117 | 2,157 | 2,117 | 2,124 | +4 | +0.2% | 238,200 |
| 2024/10/29 | 2,110 | 2,128 | 2,110 | 2,120 | +10 | +0.5% | 16,300 |
| 2024/10/28 | 2,078 | 2,121 | 2,078 | 2,110 | +44 | +2.1% | 25,200 |
| 2024/10/25 | 2,080 | 2,080 | 2,051 | 2,066 | +6 | +0.3% | 23,200 |
| 2024/10/24 | 2,067 | 2,075 | 2,053 | 2,060 | -13 | -0.6% | 43,400 |
| 2024/10/23 | 2,127 | 2,129 | 2,073 | 2,073 | -54 | -2.5% | 36,300 |
| 2024/10/22 | 2,165 | 2,167 | 2,121 | 2,127 | -40 | -1.8% | 33,800 |
| 2024/10/21 | 2,146 | 2,169 | 2,140 | 2,167 | +17 | +0.8% | 43,800 |
| 2024/10/18 | 2,150 | 2,155 | 2,119 | 2,150 | +1 | ±0% | 40,000 |
| 2024/10/17 | 2,101 | 2,150 | 2,100 | 2,149 | +48 | +2.3% | 47,100 |
| 2024/10/16 | 2,101 | 2,133 | 2,090 | 2,101 | -9 | -0.4% | 59,100 |
| 2024/10/15 | 2,025 | 2,129 | 2,020 | 2,110 | +105 | +5.2% | 180,300 |
| 2024/10/11 | 2,005 | 2,020 | 1,996 | 2,005 | -4 | -0.2% | 100,600 |
| 2024/10/10 | 2,027 | 2,031 | 2,001 | 2,009 | -10 | -0.5% | 50,500 |
| 2024/10/09 | 2,020 | 2,028 | 2,007 | 2,019 | +17 | +0.8% | 51,500 |
| 2024/10/08 | 2,088 | 2,088 | 2,001 | 2,002 | -100 | -4.8% | 144,800 |
| 2024/10/07 | 2,115 | 2,125 | 2,096 | 2,102 | +12 | +0.6% | 37,700 |
| 2024/10/04 | 2,090 | 2,107 | 2,086 | 2,090 | ±0 | ±0% | 26,800 |
| 2024/10/03 | 2,094 | 2,098 | 2,074 | 2,090 | +17 | +0.8% | 18,800 |
| 2024/10/02 | 2,105 | 2,128 | 2,066 | 2,073 | -55 | -2.6% | 43,400 |
| 2024/10/01 | 2,116 | 2,128 | 2,106 | 2,128 | +17 | +0.8% | 16,900 |
| 2024/09/30 | 2,128 | 2,134 | 2,100 | 2,111 | -44 | -2% | 38,500 |
| 2024/09/27 | 2,165 | 2,178 | 2,142 | 2,155 | -10 | -0.5% | 35,700 |
| 2024/09/26 | 2,140 | 2,165 | 2,135 | 2,165 | +25 | +1.2% | 49,000 |
| 2024/09/25 | 2,136 | 2,143 | 2,113 | 2,140 | +8 | +0.4% | 39,000 |
| 2024/09/24 | 2,133 | 2,141 | 2,121 | 2,132 | +12 | +0.6% | 36,100 |
1～
50
件表示中 / 3594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 | 209,000円 | +2.2% | +39.8% | 0.96% | 24.82倍 | 2.15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 |
| イオン九州 | 268,500円 | +4.6% | +0.6% | 1.68% | 17.90倍 | 1.79倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| ハローズ | 410,000円 | +3.2% | +0.5% | 1.27% | 11.82倍 | 1.33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 | 90,200円 | +3.6% | +1.4% | 2.77% | 10.89倍 | 0.95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 |
| コジマ | 105,600円 | +2.0% | +0.3% | 1.70% | 19.36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 |
市場注目の銘柄
チャート関連のコラム
