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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,900 | 1,906 | 1,892 | 1,897 | -3 | -0.2% | 54,700 |
| 2025/08/19 | 1,899 | 1,906 | 1,896 | 1,900 | +5 | +0.3% | 63,200 |
| 2025/08/18 | 1,890 | 1,906 | 1,887 | 1,895 | +6 | +0.3% | 53,900 |
| 2025/08/15 | 1,884 | 1,890 | 1,868 | 1,889 | +17 | +0.9% | 54,400 |
| 2025/08/14 | 1,879 | 1,883 | 1,866 | 1,872 | -15 | -0.8% | 47,100 |
| 2025/08/13 | 1,897 | 1,900 | 1,882 | 1,887 | -9 | -0.5% | 55,700 |
| 2025/08/12 | 1,898 | 1,907 | 1,881 | 1,896 | +5 | +0.3% | 89,400 |
| 2025/08/08 | 1,890 | 1,899 | 1,884 | 1,891 | +7 | +0.4% | 47,900 |
| 2025/08/07 | 1,881 | 1,890 | 1,876 | 1,884 | +3 | +0.2% | 36,200 |
| 2025/08/06 | 1,859 | 1,886 | 1,859 | 1,881 | +24 | +1.3% | 37,300 |
| 2025/08/05 | 1,854 | 1,872 | 1,854 | 1,857 | +5 | +0.3% | 37,800 |
| 2025/08/04 | 1,854 | 1,854 | 1,833 | 1,852 | -14 | -0.8% | 45,300 |
| 2025/08/01 | 1,842 | 1,866 | 1,842 | 1,866 | +27 | +1.5% | 30,400 |
| 2025/07/31 | 1,830 | 1,839 | 1,817 | 1,839 | +16 | +0.9% | 36,200 |
| 2025/07/30 | 1,810 | 1,827 | 1,805 | 1,823 | +8 | +0.4% | 54,400 |
| 2025/07/29 | 1,860 | 1,860 | 1,810 | 1,815 | -55 | -2.9% | 74,100 |
| 2025/07/28 | 1,880 | 1,894 | 1,863 | 1,870 | -7 | -0.4% | 59,600 |
| 2025/07/25 | 1,846 | 1,884 | 1,846 | 1,877 | +31 | +1.7% | 69,600 |
| 2025/07/24 | 1,845 | 1,857 | 1,838 | 1,846 | +3 | +0.2% | 59,300 |
| 2025/07/23 | 1,835 | 1,849 | 1,827 | 1,843 | +20 | +1.1% | 83,700 |
| 2025/07/22 | 1,836 | 1,850 | 1,822 | 1,823 | -13 | -0.7% | 54,600 |
| 2025/07/18 | 1,823 | 1,841 | 1,816 | 1,836 | +13 | +0.7% | 36,300 |
| 2025/07/17 | 1,817 | 1,832 | 1,805 | 1,823 | +4 | +0.2% | 39,000 |
| 2025/07/16 | 1,837 | 1,837 | 1,810 | 1,819 | -21 | -1.1% | 67,600 |
| 2025/07/15 | 1,810 | 1,848 | 1,801 | 1,840 | +35 | +1.9% | 110,200 |
| 2025/07/14 | 1,802 | 1,849 | 1,794 | 1,805 | +32 | +1.8% | 203,400 |
| 2025/07/11 | 1,776 | 1,788 | 1,767 | 1,773 | +1 | +0.1% | 61,400 |
| 2025/07/10 | 1,781 | 1,786 | 1,764 | 1,772 | ±0 | ±0% | 67,900 |
| 2025/07/09 | 1,770 | 1,791 | 1,764 | 1,772 | +10 | +0.6% | 74,600 |
| 2025/07/08 | 1,746 | 1,771 | 1,737 | 1,762 | +13 | +0.7% | 66,100 |
| 2025/07/07 | 1,736 | 1,755 | 1,736 | 1,749 | +13 | +0.7% | 53,200 |
| 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 |
1～
50
件表示中 / 3766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 | 190,100円 | +5.1% | -6.8% | 1.05% | 21.32倍 | 1.93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 |
| インターメスティ | 274,400円 | +10.0% | +12.6% | 1.56% | 22.39倍 | 3.45倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| カッパ・クリエ | 159,800円 | +9.4% | +30.8% | 0.31% | 54.58倍 | 7.27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 |
| ＪＭＨＤ | 291,600円 | +4.5% | +7.3% | 1.51% | 11.99倍 | 1.77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 |
| 木曽路 | 248,800円 | +1.5% | +10.0% | 1.21% | 34.35倍 | 2.31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
