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 |
---|---|---|---|---|---|---|---|
2022/01/27 | 2,596 | 2,606 | 2,526 | 2,539 | -36 | -1.4% | 22,100 |
2022/01/26 | 2,588 | 2,612 | 2,575 | 2,575 | -32 | -1.2% | 10,600 |
2022/01/25 | 2,648 | 2,648 | 2,591 | 2,607 | -43 | -1.6% | 10,100 |
2022/01/24 | 2,609 | 2,650 | 2,573 | 2,650 | +56 | +2.2% | 16,800 |
2022/01/21 | 2,556 | 2,603 | 2,556 | 2,594 | +23 | +0.9% | 11,100 |
2022/01/20 | 2,583 | 2,590 | 2,550 | 2,571 | +38 | +1.5% | 11,100 |
2022/01/19 | 2,550 | 2,590 | 2,532 | 2,533 | -22 | -0.9% | 16,400 |
2022/01/18 | 2,572 | 2,611 | 2,555 | 2,555 | -17 | -0.7% | 9,200 |
2022/01/17 | 2,607 | 2,627 | 2,558 | 2,572 | -31 | -1.2% | 19,300 |
2022/01/14 | 2,607 | 2,638 | 2,596 | 2,603 | -4 | -0.2% | 15,700 |
2022/01/13 | 2,649 | 2,650 | 2,601 | 2,607 | -18 | -0.7% | 12,800 |
2022/01/12 | 2,630 | 2,654 | 2,585 | 2,625 | +32 | +1.2% | 26,200 |
2022/01/11 | 2,571 | 2,597 | 2,555 | 2,593 | +17 | +0.7% | 11,500 |
2022/01/07 | 2,605 | 2,625 | 2,567 | 2,576 | -2 | -0.1% | 14,000 |
2022/01/06 | 2,647 | 2,647 | 2,566 | 2,578 | -69 | -2.6% | 20,500 |
2022/01/05 | 2,659 | 2,662 | 2,640 | 2,647 | -5 | -0.2% | 16,500 |
2022/01/04 | 2,645 | 2,656 | 2,620 | 2,652 | +41 | +1.6% | 17,900 |
2021/12/30 | 2,630 | 2,636 | 2,610 | 2,611 | -25 | -0.9% | 5,800 |
2021/12/29 | 2,604 | 2,644 | 2,604 | 2,636 | +32 | +1.2% | 21,500 |
2021/12/28 | 2,580 | 2,604 | 2,562 | 2,604 | +37 | +1.4% | 13,300 |
2021/12/27 | 2,551 | 2,571 | 2,518 | 2,567 | +17 | +0.7% | 15,200 |
2021/12/24 | 2,583 | 2,600 | 2,550 | 2,550 | -36 | -1.4% | 6,600 |
2021/12/23 | 2,599 | 2,607 | 2,582 | 2,586 | -13 | -0.5% | 7,800 |
2021/12/22 | 2,585 | 2,599 | 2,574 | 2,599 | +42 | +1.6% | 11,700 |
2021/12/21 | 2,505 | 2,584 | 2,505 | 2,557 | +52 | +2.1% | 12,000 |
2021/12/20 | 2,540 | 2,551 | 2,505 | 2,505 | -59 | -2.3% | 12,200 |
2021/12/17 | 2,566 | 2,576 | 2,550 | 2,564 | -29 | -1.1% | 9,800 |
2021/12/16 | 2,599 | 2,600 | 2,567 | 2,593 | +9 | +0.3% | 12,800 |
2021/12/15 | 2,557 | 2,588 | 2,557 | 2,584 | +27 | +1.1% | 7,700 |
2021/12/14 | 2,602 | 2,602 | 2,550 | 2,557 | -52 | -2% | 17,700 |
2021/12/13 | 2,603 | 2,616 | 2,578 | 2,609 | +46 | +1.8% | 14,900 |
2021/12/10 | 2,624 | 2,624 | 2,555 | 2,563 | -35 | -1.3% | 12,700 |
2021/12/09 | 2,603 | 2,605 | 2,586 | 2,598 | -2 | -0.1% | 10,600 |
2021/12/08 | 2,600 | 2,608 | 2,579 | 2,600 | +4 | +0.2% | 14,700 |
2021/12/07 | 2,554 | 2,596 | 2,522 | 2,596 | +83 | +3.3% | 14,500 |
2021/12/06 | 2,499 | 2,524 | 2,496 | 2,513 | +31 | +1.2% | 15,200 |
2021/12/03 | 2,437 | 2,482 | 2,433 | 2,482 | +79 | +3.3% | 17,300 |
2021/12/02 | 2,440 | 2,463 | 2,403 | 2,403 | -34 | -1.4% | 20,400 |
2021/12/01 | 2,428 | 2,463 | 2,408 | 2,437 | +9 | +0.4% | 19,900 |
2021/11/30 | 2,512 | 2,557 | 2,427 | 2,428 | -51 | -2.1% | 42,000 |
2021/11/29 | 2,531 | 2,531 | 2,472 | 2,479 | -86 | -3.4% | 31,800 |
2021/11/26 | 2,620 | 2,620 | 2,565 | 2,565 | -55 | -2.1% | 12,900 |
2021/11/25 | 2,609 | 2,636 | 2,605 | 2,620 | +6 | +0.2% | 11,500 |
2021/11/24 | 2,604 | 2,637 | 2,596 | 2,614 | -5 | -0.2% | 9,400 |
2021/11/22 | 2,595 | 2,625 | 2,564 | 2,619 | +16 | +0.6% | 10,900 |
2021/11/19 | 2,600 | 2,624 | 2,583 | 2,603 | -26 | -1% | 14,300 |
2021/11/18 | 2,604 | 2,632 | 2,585 | 2,629 | +25 | +1% | 10,800 |
2021/11/17 | 2,632 | 2,632 | 2,604 | 2,604 | -29 | -1.1% | 7,500 |
2021/11/16 | 2,669 | 2,672 | 2,626 | 2,633 | -36 | -1.3% | 16,400 |
2021/11/15 | 2,638 | 2,679 | 2,638 | 2,669 | +32 | +1.2% | 19,000 |
651~
700
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