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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 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 |
| 2021/01/08 | 3,095 | 3,155 | 3,080 | 3,150 | +75 | +2.4% | 17,800 |
| 2021/01/07 | 3,080 | 3,100 | 3,055 | 3,075 | +20 | +0.7% | 13,600 |
| 2021/01/06 | 3,020 | 3,075 | 3,015 | 3,055 | +20 | +0.7% | 19,600 |
| 2021/01/05 | 3,100 | 3,105 | 3,025 | 3,035 | -65 | -2.1% | 13,700 |
| 2021/01/04 | 3,175 | 3,175 | 3,095 | 3,100 | -45 | -1.4% | 13,500 |
| 2020/12/30 | 3,175 | 3,205 | 3,105 | 3,145 | -30 | -0.9% | 10,800 |
| 2020/12/29 | 3,125 | 3,175 | 3,125 | 3,175 | +65 | +2.1% | 10,400 |
| 2020/12/28 | 3,150 | 3,160 | 3,085 | 3,110 | -40 | -1.3% | 16,500 |
| 2020/12/25 | 3,155 | 3,165 | 3,135 | 3,150 | -5 | -0.2% | 6,200 |
| 2020/12/24 | 3,125 | 3,180 | 3,120 | 3,155 | +30 | +1% | 11,100 |
| 2020/12/23 | 3,160 | 3,165 | 3,125 | 3,125 | -50 | -1.6% | 9,700 |
| 2020/12/22 | 3,250 | 3,250 | 3,165 | 3,175 | -80 | -2.5% | 15,300 |
| 2020/12/21 | 3,235 | 3,275 | 3,185 | 3,255 | -10 | -0.3% | 25,500 |
| 2020/12/18 | 3,340 | 3,340 | 3,260 | 3,265 | -75 | -2.2% | 15,000 |
| 2020/12/17 | 3,400 | 3,400 | 3,335 | 3,340 | -60 | -1.8% | 9,600 |
| 2020/12/16 | 3,345 | 3,400 | 3,325 | 3,400 | +65 | +1.9% | 11,700 |
| 2020/12/15 | 3,380 | 3,385 | 3,335 | 3,335 | -45 | -1.3% | 12,700 |
1101～
1150
件表示中 / 3770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 | 193,000円 | +5.1% | -6.8% | 1.04% | 21.65倍 | 1.96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 | 266,400円 | +10.0% | +12.6% | 1.61% | 21.74倍 | 3.35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 | 159,500円 | +9.4% | +30.8% | 0.31% | 54.47倍 | 7.26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 | 284,800円 | +4.5% | +7.3% | 1.54% | 11.70倍 | 1.72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 |
| マミーマート | 670,000円 | +18.2% | +2.8% | 1.49% | 13.40倍 | 1.65倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
市場注目の銘柄
チャート関連のコラム
