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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,156 | 2,188 | 2,156 | 2,180 | +19 | +0.9% | 15,700 |
| 2025/01/20 | 2,163 | 2,170 | 2,152 | 2,161 | -2 | -0.1% | 20,600 |
| 2025/01/17 | 2,189 | 2,197 | 2,157 | 2,163 | -26 | -1.2% | 23,300 |
| 2025/01/16 | 2,178 | 2,194 | 2,161 | 2,189 | +18 | +0.8% | 35,100 |
| 2025/01/15 | 2,150 | 2,172 | 2,140 | 2,171 | +3 | +0.1% | 46,400 |
| 2025/01/14 | 2,093 | 2,168 | 2,065 | 2,168 | +97 | +4.7% | 114,600 |
| 2025/01/10 | 2,099 | 2,099 | 2,063 | 2,071 | -14 | -0.7% | 41,500 |
| 2025/01/09 | 2,091 | 2,106 | 2,084 | 2,085 | +1 | ±0% | 36,000 |
| 2025/01/08 | 2,079 | 2,090 | 2,061 | 2,084 | +5 | +0.2% | 47,700 |
| 2025/01/07 | 2,090 | 2,094 | 2,066 | 2,079 | +15 | +0.7% | 33,400 |
| 2025/01/06 | 2,107 | 2,107 | 2,064 | 2,064 | -19 | -0.9% | 54,100 |
| 2024/12/30 | 2,082 | 2,102 | 2,076 | 2,083 | +1 | ±0% | 32,700 |
| 2024/12/27 | 2,081 | 2,091 | 2,067 | 2,082 | +12 | +0.6% | 41,100 |
| 2024/12/26 | 2,060 | 2,075 | 2,050 | 2,070 | +11 | +0.5% | 36,700 |
| 2024/12/25 | 2,050 | 2,062 | 2,042 | 2,059 | +15 | +0.7% | 31,300 |
| 2024/12/24 | 2,098 | 2,101 | 2,043 | 2,044 | -49 | -2.3% | 62,700 |
| 2024/12/23 | 2,111 | 2,124 | 2,085 | 2,093 | +3 | +0.1% | 46,700 |
| 2024/12/20 | 2,177 | 2,193 | 2,090 | 2,090 | -85 | -3.9% | 99,300 |
| 2024/12/19 | 2,130 | 2,193 | 2,130 | 2,175 | +6 | +0.3% | 32,100 |
| 2024/12/18 | 2,172 | 2,197 | 2,161 | 2,169 | +6 | +0.3% | 23,600 |
| 2024/12/17 | 2,160 | 2,174 | 2,123 | 2,163 | -1 | ±0% | 54,000 |
| 2024/12/16 | 2,160 | 2,184 | 2,152 | 2,164 | -12 | -0.6% | 31,400 |
| 2024/12/13 | 2,128 | 2,180 | 2,126 | 2,176 | +30 | +1.4% | 42,400 |
| 2024/12/12 | 2,145 | 2,153 | 2,130 | 2,146 | +13 | +0.6% | 32,000 |
| 2024/12/11 | 2,128 | 2,144 | 2,127 | 2,133 | +7 | +0.3% | 24,400 |
| 2024/12/10 | 2,130 | 2,130 | 2,114 | 2,126 | -2 | -0.1% | 26,800 |
| 2024/12/09 | 2,138 | 2,138 | 2,112 | 2,128 | -1 | ±0% | 31,500 |
| 2024/12/06 | 2,100 | 2,135 | 2,085 | 2,129 | +37 | +1.8% | 42,800 |
| 2024/12/05 | 2,096 | 2,117 | 2,080 | 2,092 | +2 | +0.1% | 40,700 |
| 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 |
51～
100
件表示中 / 3673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 | 205,900円 | +2.2% | +39.8% | 0.97% | 23.43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 |
| ベルーナ | 87,300円 | +4.2% | +5.7% | 3.32% | 10.50倍 | 0.62倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| ゲンキードラ | 268,900円 | +9.3% | +10.3% | 0.48% | 11.68倍 | 1.65倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| イオン九州 | 237,300円 | +3.9% | -11.8% | 1.90% | 15.24倍 | 1.58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 |
| コジマ | 97,000円 | +2.0% | +0.3% | 1.86% | 17.79倍 | 1.13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
