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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 2,420 | 2,427 | 2,370 | 2,410 | -7 | -0.3% | 68,300 |
| 2021/08/30 | 2,378 | 2,420 | 2,366 | 2,417 | +42 | +1.8% | 100,400 |
| 2021/08/27 | 2,405 | 2,407 | 2,371 | 2,375 | -37 | -1.5% | 180,800 |
| 2021/08/26 | 2,403 | 2,412 | 2,394 | 2,412 | +23 | +1% | 103,500 |
| 2021/08/25 | 2,391 | 2,406 | 2,376 | 2,389 | -2 | -0.1% | 89,700 |
| 2021/08/24 | 2,395 | 2,395 | 2,360 | 2,391 | +5 | +0.2% | 79,300 |
| 2021/08/23 | 2,378 | 2,395 | 2,365 | 2,386 | +18 | +0.8% | 169,500 |
| 2021/08/20 | 2,377 | 2,396 | 2,355 | 2,368 | -109 | -4.4% | 464,700 |
| 2021/08/19 | 2,560 | 2,574 | 2,455 | 2,477 | -111 | -4.3% | 221,000 |
| 2021/08/18 | 2,644 | 2,644 | 2,578 | 2,588 | -70 | -2.6% | 78,200 |
| 2021/08/17 | 2,702 | 2,720 | 2,650 | 2,658 | -73 | -2.7% | 97,000 |
| 2021/08/16 | 2,742 | 2,832 | 2,731 | 2,731 | -314 | -10.3% | 209,500 |
| 2021/08/13 | 3,065 | 3,065 | 3,035 | 3,045 | -15 | -0.5% | 20,500 |
| 2021/08/12 | 3,065 | 3,080 | 3,035 | 3,060 | -5 | -0.2% | 16,300 |
| 2021/08/11 | 3,060 | 3,080 | 3,060 | 3,065 | +5 | +0.2% | 14,500 |
| 2021/08/10 | 3,050 | 3,080 | 3,050 | 3,060 | +20 | +0.7% | 18,600 |
| 2021/08/06 | 3,030 | 3,055 | 3,030 | 3,040 | +5 | +0.2% | 15,800 |
| 2021/08/05 | 3,035 | 3,065 | 3,030 | 3,035 | ±0 | ±0% | 7,900 |
| 2021/08/04 | 3,080 | 3,080 | 3,035 | 3,035 | -30 | -1% | 16,700 |
| 2021/08/03 | 3,090 | 3,105 | 3,065 | 3,065 | -35 | -1.1% | 9,300 |
| 2021/08/02 | 3,070 | 3,130 | 3,070 | 3,100 | +30 | +1% | 12,100 |
| 2021/07/30 | 3,080 | 3,090 | 3,070 | 3,070 | -25 | -0.8% | 11,700 |
| 2021/07/29 | 3,105 | 3,120 | 3,085 | 3,095 | -10 | -0.3% | 5,300 |
| 2021/07/28 | 3,115 | 3,145 | 3,100 | 3,105 | -40 | -1.3% | 7,500 |
| 2021/07/27 | 3,140 | 3,150 | 3,120 | 3,145 | +5 | +0.2% | 9,600 |
| 2021/07/26 | 3,140 | 3,140 | 3,105 | 3,140 | +45 | +1.5% | 9,400 |
| 2021/07/21 | 3,115 | 3,140 | 3,085 | 3,095 | ±0 | ±0% | 12,100 |
| 2021/07/20 | 3,110 | 3,140 | 3,090 | 3,095 | -20 | -0.6% | 12,200 |
| 2021/07/19 | 3,145 | 3,150 | 3,105 | 3,115 | -60 | -1.9% | 14,700 |
| 2021/07/16 | 3,145 | 3,180 | 3,140 | 3,175 | +30 | +1% | 15,600 |
| 2021/07/15 | 3,150 | 3,180 | 3,140 | 3,145 | +5 | +0.2% | 12,200 |
| 2021/07/14 | 3,050 | 3,160 | 3,050 | 3,140 | -45 | -1.4% | 19,500 |
| 2021/07/13 | 3,170 | 3,215 | 3,170 | 3,185 | +20 | +0.6% | 12,200 |
| 2021/07/12 | 3,165 | 3,170 | 3,140 | 3,165 | +55 | +1.8% | 10,600 |
| 2021/07/09 | 3,100 | 3,130 | 3,070 | 3,110 | -10 | -0.3% | 17,500 |
| 2021/07/08 | 3,135 | 3,165 | 3,120 | 3,120 | -20 | -0.6% | 12,200 |
| 2021/07/07 | 3,125 | 3,160 | 3,120 | 3,140 | +10 | +0.3% | 7,400 |
| 2021/07/06 | 3,140 | 3,145 | 3,120 | 3,130 | +5 | +0.2% | 5,900 |
| 2021/07/05 | 3,155 | 3,160 | 3,125 | 3,125 | -30 | -1% | 7,100 |
| 2021/07/02 | 3,115 | 3,155 | 3,095 | 3,155 | +80 | +2.6% | 7,600 |
| 2021/07/01 | 3,055 | 3,080 | 3,055 | 3,075 | +20 | +0.7% | 6,100 |
| 2021/06/30 | 3,095 | 3,105 | 3,055 | 3,055 | -40 | -1.3% | 12,100 |
| 2021/06/29 | 3,130 | 3,130 | 3,090 | 3,095 | -35 | -1.1% | 8,800 |
| 2021/06/28 | 3,140 | 3,140 | 3,090 | 3,130 | +15 | +0.5% | 8,800 |
| 2021/06/25 | 3,150 | 3,150 | 3,110 | 3,115 | -10 | -0.3% | 8,300 |
| 2021/06/24 | 3,145 | 3,150 | 3,100 | 3,125 | ±0 | ±0% | 6,900 |
| 2021/06/23 | 3,175 | 3,175 | 3,120 | 3,125 | -25 | -0.8% | 8,200 |
| 2021/06/22 | 3,100 | 3,150 | 3,085 | 3,150 | +70 | +2.3% | 12,500 |
| 2021/06/21 | 3,135 | 3,135 | 3,065 | 3,080 | -65 | -2.1% | 14,400 |
| 2021/06/18 | 3,220 | 3,220 | 3,130 | 3,145 | -45 | -1.4% | 11,800 |
751～
800
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
