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 |
|---|---|---|---|---|---|---|---|
| 2021/03/24 | 3,320 | 3,345 | 3,235 | 3,255 | -80 | -2.4% | 21,400 |
| 2021/03/23 | 3,455 | 3,455 | 3,335 | 3,335 | -115 | -3.3% | 12,500 |
| 2021/03/22 | 3,430 | 3,465 | 3,375 | 3,450 | -5 | -0.1% | 22,400 |
| 2021/03/19 | 3,450 | 3,465 | 3,400 | 3,455 | +10 | +0.3% | 29,000 |
| 2021/03/18 | 3,450 | 3,450 | 3,410 | 3,445 | ±0 | ±0% | 13,400 |
| 2021/03/17 | 3,365 | 3,445 | 3,365 | 3,445 | +35 | +1% | 11,300 |
| 2021/03/16 | 3,395 | 3,410 | 3,365 | 3,410 | +55 | +1.6% | 12,000 |
| 2021/03/15 | 3,380 | 3,415 | 3,330 | 3,355 | -25 | -0.7% | 36,200 |
| 2021/03/12 | 3,380 | 3,380 | 3,295 | 3,380 | +30 | +0.9% | 21,400 |
| 2021/03/11 | 3,350 | 3,365 | 3,315 | 3,350 | -25 | -0.7% | 15,700 |
| 2021/03/10 | 3,365 | 3,430 | 3,360 | 3,375 | -40 | -1.2% | 21,500 |
| 2021/03/09 | 3,330 | 3,430 | 3,290 | 3,415 | +130 | +4% | 22,200 |
| 2021/03/08 | 3,285 | 3,335 | 3,260 | 3,285 | +40 | +1.2% | 13,600 |
| 2021/03/05 | 3,225 | 3,250 | 3,175 | 3,245 | +10 | +0.3% | 16,400 |
| 2021/03/04 | 3,295 | 3,295 | 3,185 | 3,235 | -70 | -2.1% | 18,800 |
| 2021/03/03 | 3,275 | 3,315 | 3,250 | 3,305 | -5 | -0.2% | 13,500 |
| 2021/03/02 | 3,335 | 3,335 | 3,275 | 3,310 | -20 | -0.6% | 17,500 |
| 2021/03/01 | 3,345 | 3,365 | 3,310 | 3,330 | +30 | +0.9% | 11,000 |
| 2021/02/26 | 3,315 | 3,340 | 3,295 | 3,300 | -50 | -1.5% | 20,800 |
| 2021/02/25 | 3,425 | 3,425 | 3,320 | 3,350 | -110 | -3.2% | 34,400 |
| 2021/02/24 | 3,360 | 3,480 | 3,360 | 3,460 | +85 | +2.5% | 66,200 |
| 2021/02/22 | 3,360 | 3,395 | 3,360 | 3,375 | +35 | +1% | 29,800 |
| 2021/02/19 | 3,405 | 3,410 | 3,335 | 3,340 | -80 | -2.3% | 31,700 |
| 2021/02/18 | 3,440 | 3,445 | 3,415 | 3,420 | -30 | -0.9% | 17,700 |
| 2021/02/17 | 3,490 | 3,490 | 3,450 | 3,450 | -15 | -0.4% | 12,900 |
| 2021/02/16 | 3,470 | 3,490 | 3,440 | 3,465 | ±0 | ±0% | 14,700 |
| 2021/02/15 | 3,430 | 3,465 | 3,425 | 3,465 | +40 | +1.2% | 15,500 |
| 2021/02/12 | 3,415 | 3,445 | 3,385 | 3,425 | +50 | +1.5% | 18,600 |
| 2021/02/10 | 3,365 | 3,385 | 3,365 | 3,375 | +10 | +0.3% | 7,300 |
| 2021/02/09 | 3,400 | 3,400 | 3,330 | 3,365 | -30 | -0.9% | 11,600 |
| 2021/02/08 | 3,360 | 3,420 | 3,360 | 3,395 | +50 | +1.5% | 18,400 |
| 2021/02/05 | 3,355 | 3,365 | 3,335 | 3,345 | +40 | +1.2% | 10,900 |
| 2021/02/04 | 3,345 | 3,380 | 3,305 | 3,305 | +5 | +0.2% | 13,500 |
| 2021/02/03 | 3,330 | 3,330 | 3,275 | 3,300 | +35 | +1.1% | 17,600 |
| 2021/02/02 | 3,170 | 3,275 | 3,170 | 3,265 | +75 | +2.4% | 10,700 |
| 2021/02/01 | 3,245 | 3,270 | 3,185 | 3,190 | -55 | -1.7% | 9,900 |
| 2021/01/29 | 3,340 | 3,340 | 3,225 | 3,245 | -40 | -1.2% | 14,200 |
| 2021/01/28 | 3,215 | 3,315 | 3,170 | 3,285 | +75 | +2.3% | 20,300 |
| 2021/01/27 | 3,130 | 3,225 | 3,130 | 3,210 | +80 | +2.6% | 14,200 |
| 2021/01/26 | 3,100 | 3,130 | 3,100 | 3,130 | +15 | +0.5% | 6,300 |
| 2021/01/25 | 3,065 | 3,120 | 3,065 | 3,115 | +45 | +1.5% | 4,000 |
| 2021/01/22 | 3,140 | 3,140 | 3,070 | 3,070 | -75 | -2.4% | 9,100 |
| 2021/01/21 | 3,120 | 3,180 | 3,100 | 3,145 | +55 | +1.8% | 15,500 |
| 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 |
1051～
1100
件表示中 / 3737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 | 177,400円 | +5.1% | -6.8% | 1.13% | 19.74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 |
| ゲンキＧＤＣ | 403,500円 | +7.2% | +3.7% | 1.73% | 14.84倍 | 4.18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 |
| ＲＥＭＩＸ | 58,900円 | +51.5% | - | 0.34% | 10.94倍 | 4.04倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| カワチ薬品 | 278,300円 | +1.5% | +4.3% | 2.87% | 12.69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 |
| ＪＭＨＤ | 268,100円 | +4.5% | +7.3% | 1.64% | 11.02倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
