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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,745 | 1,749 | 1,733 | 1,736 | -4 | -0.2% | 43,200 |
| 2025/07/03 | 1,736 | 1,745 | 1,718 | 1,740 | +4 | +0.2% | 63,300 |
| 2025/07/02 | 1,740 | 1,760 | 1,736 | 1,736 | -5 | -0.3% | 55,200 |
| 2025/07/01 | 1,764 | 1,764 | 1,735 | 1,741 | -15 | -0.9% | 60,300 |
| 2025/06/30 | 1,753 | 1,775 | 1,752 | 1,756 | +8 | +0.5% | 47,500 |
| 2025/06/27 | 1,743 | 1,752 | 1,736 | 1,748 | +8 | +0.5% | 40,500 |
| 2025/06/26 | 1,734 | 1,743 | 1,728 | 1,740 | +6 | +0.3% | 51,200 |
| 2025/06/25 | 1,760 | 1,761 | 1,731 | 1,734 | -26 | -1.5% | 74,700 |
| 2025/06/24 | 1,794 | 1,796 | 1,756 | 1,760 | -24 | -1.3% | 49,000 |
| 2025/06/23 | 1,775 | 1,784 | 1,745 | 1,784 | +8 | +0.5% | 54,900 |
| 2025/06/20 | 1,776 | 1,800 | 1,776 | 1,776 | ±0 | ±0% | 73,800 |
| 2025/06/19 | 1,782 | 1,784 | 1,770 | 1,776 | -2 | -0.1% | 26,400 |
| 2025/06/18 | 1,775 | 1,785 | 1,767 | 1,778 | +14 | +0.8% | 41,200 |
| 2025/06/17 | 1,756 | 1,771 | 1,745 | 1,764 | +8 | +0.5% | 56,600 |
| 2025/06/16 | 1,770 | 1,773 | 1,746 | 1,756 | -14 | -0.8% | 74,900 |
| 2025/06/13 | 1,763 | 1,782 | 1,748 | 1,770 | +7 | +0.4% | 80,600 |
| 2025/06/12 | 1,787 | 1,787 | 1,750 | 1,763 | -11 | -0.6% | 79,700 |
| 2025/06/11 | 1,765 | 1,785 | 1,765 | 1,774 | +14 | +0.8% | 47,100 |
| 2025/06/10 | 1,756 | 1,770 | 1,755 | 1,760 | +4 | +0.2% | 61,400 |
| 2025/06/09 | 1,785 | 1,785 | 1,754 | 1,756 | -29 | -1.6% | 83,400 |
| 2025/06/06 | 1,794 | 1,801 | 1,784 | 1,785 | -6 | -0.3% | 45,300 |
| 2025/06/05 | 1,791 | 1,813 | 1,790 | 1,791 | ±0 | ±0% | 55,900 |
| 2025/06/04 | 1,786 | 1,796 | 1,773 | 1,791 | +9 | +0.5% | 36,500 |
| 2025/06/03 | 1,788 | 1,794 | 1,757 | 1,782 | -8 | -0.4% | 86,200 |
| 2025/06/02 | 1,820 | 1,826 | 1,786 | 1,790 | -35 | -1.9% | 115,900 |
| 2025/05/30 | 1,820 | 1,835 | 1,805 | 1,825 | -8 | -0.4% | 90,200 |
| 2025/05/29 | 1,860 | 1,864 | 1,833 | 1,833 | -27 | -1.5% | 116,900 |
| 2025/05/28 | 1,868 | 1,878 | 1,860 | 1,860 | -7 | -0.4% | 55,200 |
| 2025/05/27 | 1,867 | 1,870 | 1,860 | 1,867 | +7 | +0.4% | 32,700 |
| 2025/05/26 | 1,873 | 1,878 | 1,860 | 1,860 | -16 | -0.9% | 61,200 |
| 2025/05/23 | 1,881 | 1,882 | 1,874 | 1,876 | -4 | -0.2% | 45,800 |
| 2025/05/22 | 1,888 | 1,899 | 1,871 | 1,880 | -18 | -0.9% | 74,000 |
| 2025/05/21 | 1,906 | 1,915 | 1,896 | 1,898 | -8 | -0.4% | 92,900 |
| 2025/05/20 | 1,941 | 1,942 | 1,906 | 1,906 | -41 | -2.1% | 87,400 |
| 2025/05/19 | 1,950 | 1,960 | 1,941 | 1,947 | -8 | -0.4% | 36,800 |
| 2025/05/16 | 1,917 | 1,955 | 1,914 | 1,955 | +38 | +2% | 57,700 |
| 2025/05/15 | 1,911 | 1,923 | 1,905 | 1,917 | -3 | -0.2% | 56,900 |
| 2025/05/14 | 1,943 | 1,947 | 1,908 | 1,920 | -23 | -1.2% | 84,400 |
| 2025/05/13 | 1,938 | 1,953 | 1,922 | 1,943 | +15 | +0.8% | 54,200 |
| 2025/05/12 | 1,970 | 1,970 | 1,916 | 1,928 | -26 | -1.3% | 84,100 |
| 2025/05/09 | 1,969 | 1,999 | 1,923 | 1,954 | -10 | -0.5% | 134,400 |
| 2025/05/08 | 1,975 | 1,989 | 1,951 | 1,964 | -10 | -0.5% | 80,500 |
| 2025/05/07 | 1,970 | 1,989 | 1,960 | 1,974 | +9 | +0.5% | 59,100 |
| 2025/05/02 | 1,990 | 1,994 | 1,965 | 1,965 | -18 | -0.9% | 67,000 |
| 2025/05/01 | 1,997 | 1,998 | 1,981 | 1,983 | -13 | -0.7% | 55,100 |
| 2025/04/30 | 2,016 | 2,016 | 1,995 | 1,996 | -9 | -0.4% | 43,300 |
| 2025/04/28 | 2,002 | 2,011 | 1,998 | 2,005 | +5 | +0.3% | 41,100 |
| 2025/04/25 | 2,007 | 2,016 | 2,000 | 2,000 | -3 | -0.1% | 26,300 |
| 2025/04/24 | 2,042 | 2,042 | 1,997 | 2,003 | -23 | -1.1% | 59,900 |
| 2025/04/23 | 2,051 | 2,055 | 2,013 | 2,026 | -2 | -0.1% | 34,400 |
1～
50
件表示中 / 3735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 | 173,600円 | +5.1% | -6.8% | 1.15% | 19.33倍 | 1.75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 | 406,500円 | +7.2% | +3.7% | 1.72% | 14.95倍 | 4.21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 |
| クオールＨＤ | 184,800円 | +6.1% | +12.8% | 2.49% | 9.88倍 | 1.21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 |
| カワチ薬品 | 276,100円 | +1.5% | +4.3% | 2.90% | 12.58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 |
| 木曽路 | 236,700円 | +1.5% | +10.0% | 1.27% | 32.68倍 | 2.20倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
