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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 3,085 | 3,095 | 3,060 | 3,090 | +25 | +0.8% | 6,300 |
| 2021/01/19 | 3,065 | 3,115 | 3,065 | 3,065 | +10 | +0.3% | 13,000 |
| 2021/01/18 | 3,130 | 3,130 | 3,055 | 3,055 | -70 | -2.2% | 10,300 |
| 2021/01/15 | 3,135 | 3,150 | 3,110 | 3,125 | -10 | -0.3% | 13,100 |
| 2021/01/14 | 3,115 | 3,150 | 3,105 | 3,135 | +20 | +0.6% | 8,900 |
| 2021/01/13 | 3,110 | 3,150 | 3,095 | 3,115 | -25 | -0.8% | 10,600 |
| 2021/01/12 | 3,090 | 3,160 | 3,090 | 3,140 | -10 | -0.3% | 9,200 |
| 2021/01/08 | 3,095 | 3,155 | 3,080 | 3,150 | +75 | +2.4% | 17,800 |
| 2021/01/07 | 3,080 | 3,100 | 3,055 | 3,075 | +20 | +0.7% | 13,600 |
| 2021/01/06 | 3,020 | 3,075 | 3,015 | 3,055 | +20 | +0.7% | 19,600 |
| 2021/01/05 | 3,100 | 3,105 | 3,025 | 3,035 | -65 | -2.1% | 13,700 |
| 2021/01/04 | 3,175 | 3,175 | 3,095 | 3,100 | -45 | -1.4% | 13,500 |
| 2020/12/30 | 3,175 | 3,205 | 3,105 | 3,145 | -30 | -0.9% | 10,800 |
| 2020/12/29 | 3,125 | 3,175 | 3,125 | 3,175 | +65 | +2.1% | 10,400 |
| 2020/12/28 | 3,150 | 3,160 | 3,085 | 3,110 | -40 | -1.3% | 16,500 |
| 2020/12/25 | 3,155 | 3,165 | 3,135 | 3,150 | -5 | -0.2% | 6,200 |
| 2020/12/24 | 3,125 | 3,180 | 3,120 | 3,155 | +30 | +1% | 11,100 |
| 2020/12/23 | 3,160 | 3,165 | 3,125 | 3,125 | -50 | -1.6% | 9,700 |
| 2020/12/22 | 3,250 | 3,250 | 3,165 | 3,175 | -80 | -2.5% | 15,300 |
| 2020/12/21 | 3,235 | 3,275 | 3,185 | 3,255 | -10 | -0.3% | 25,500 |
| 2020/12/18 | 3,340 | 3,340 | 3,260 | 3,265 | -75 | -2.2% | 15,000 |
| 2020/12/17 | 3,400 | 3,400 | 3,335 | 3,340 | -60 | -1.8% | 9,600 |
| 2020/12/16 | 3,345 | 3,400 | 3,325 | 3,400 | +65 | +1.9% | 11,700 |
| 2020/12/15 | 3,380 | 3,385 | 3,335 | 3,335 | -45 | -1.3% | 12,700 |
| 2020/12/14 | 3,375 | 3,415 | 3,355 | 3,380 | +5 | +0.1% | 12,500 |
| 2020/12/11 | 3,380 | 3,400 | 3,355 | 3,375 | +20 | +0.6% | 14,100 |
| 2020/12/10 | 3,350 | 3,370 | 3,320 | 3,355 | -20 | -0.6% | 13,200 |
| 2020/12/09 | 3,400 | 3,400 | 3,350 | 3,375 | +15 | +0.4% | 7,400 |
| 2020/12/08 | 3,370 | 3,375 | 3,335 | 3,360 | ±0 | ±0% | 8,600 |
| 2020/12/07 | 3,475 | 3,480 | 3,355 | 3,360 | -115 | -3.3% | 11,400 |
| 2020/12/04 | 3,485 | 3,490 | 3,440 | 3,475 | -15 | -0.4% | 9,900 |
| 2020/12/03 | 3,430 | 3,510 | 3,415 | 3,490 | +95 | +2.8% | 16,600 |
| 2020/12/02 | 3,390 | 3,420 | 3,345 | 3,395 | +35 | +1% | 21,700 |
| 2020/12/01 | 3,295 | 3,385 | 3,270 | 3,360 | +65 | +2% | 21,500 |
| 2020/11/30 | 3,300 | 3,300 | 3,235 | 3,295 | -5 | -0.2% | 22,500 |
| 2020/11/27 | 3,345 | 3,360 | 3,295 | 3,300 | -45 | -1.3% | 14,200 |
| 2020/11/26 | 3,335 | 3,345 | 3,280 | 3,345 | +30 | +0.9% | 16,800 |
| 2020/11/25 | 3,430 | 3,430 | 3,315 | 3,315 | -65 | -1.9% | 18,400 |
| 2020/11/24 | 3,445 | 3,445 | 3,380 | 3,380 | +50 | +1.5% | 17,300 |
| 2020/11/20 | 3,335 | 3,340 | 3,305 | 3,330 | -30 | -0.9% | 9,400 |
| 2020/11/19 | 3,390 | 3,390 | 3,335 | 3,360 | -45 | -1.3% | 13,600 |
| 2020/11/18 | 3,420 | 3,420 | 3,375 | 3,405 | -30 | -0.9% | 11,500 |
| 2020/11/17 | 3,445 | 3,450 | 3,385 | 3,435 | -10 | -0.3% | 17,500 |
| 2020/11/16 | 3,375 | 3,445 | 3,375 | 3,445 | +70 | +2.1% | 29,800 |
| 2020/11/13 | 3,445 | 3,450 | 3,345 | 3,375 | -130 | -3.7% | 20,500 |
| 2020/11/12 | 3,500 | 3,530 | 3,450 | 3,505 | -35 | -1% | 18,800 |
| 2020/11/11 | 3,485 | 3,545 | 3,455 | 3,540 | +80 | +2.3% | 29,900 |
| 2020/11/10 | 3,350 | 3,490 | 3,350 | 3,460 | +155 | +4.7% | 45,700 |
| 2020/11/09 | 3,320 | 3,320 | 3,285 | 3,305 | +15 | +0.5% | 12,000 |
| 2020/11/06 | 3,295 | 3,315 | 3,270 | 3,290 | -20 | -0.6% | 16,900 |
901～
950
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% | 11.39倍 | 1.03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 | 1.87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% | 59.95倍 | 8.42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
