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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 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 |
| 2021/06/17 | 3,210 | 3,210 | 3,170 | 3,190 | -20 | -0.6% | 4,300 |
| 2021/06/16 | 3,190 | 3,215 | 3,175 | 3,210 | +10 | +0.3% | 8,300 |
| 2021/06/15 | 3,175 | 3,215 | 3,165 | 3,200 | +25 | +0.8% | 11,500 |
| 2021/06/14 | 3,190 | 3,210 | 3,165 | 3,175 | -10 | -0.3% | 8,800 |
| 2021/06/11 | 3,230 | 3,230 | 3,185 | 3,185 | -40 | -1.2% | 10,200 |
| 2021/06/10 | 3,215 | 3,240 | 3,185 | 3,225 | ±0 | ±0% | 7,400 |
951～
1000
件表示中 / 3738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 | 177,200円 | +5.1% | -6.8% | 1.13% | 19.73倍 | 1.79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 |
| クオールＨＤ | 189,000円 | +6.1% | +12.8% | 2.43% | 10.11倍 | 1.24倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| カッパ・クリエ | 148,500円 | +9.4% | +30.8% | 0.34% | 50.72倍 | 6.76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 |
| ゲンキＧＤＣ | 401,000円 | +7.2% | +3.7% | 1.75% | 14.75倍 | 4.15倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| カワチ薬品 | 278,900円 | +1.5% | +4.3% | 2.87% | 12.71倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
