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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 2,850 | 2,895 | 2,770 | 2,804 | -46 | -1.6% | 26,800 |
| 2020/07/15 | 2,770 | 2,865 | 2,770 | 2,850 | +91 | +3.3% | 17,800 |
| 2020/07/14 | 2,776 | 2,798 | 2,723 | 2,759 | -23 | -0.8% | 22,500 |
| 2020/07/13 | 2,730 | 2,824 | 2,644 | 2,782 | -19 | -0.7% | 49,400 |
| 2020/07/10 | 2,939 | 2,939 | 2,800 | 2,801 | -168 | -5.7% | 53,400 |
| 2020/07/09 | 3,000 | 3,040 | 2,965 | 2,969 | -30 | -1% | 15,600 |
| 2020/07/08 | 3,035 | 3,060 | 2,999 | 2,999 | -46 | -1.5% | 7,800 |
| 2020/07/07 | 3,090 | 3,140 | 3,030 | 3,045 | -15 | -0.5% | 14,300 |
| 2020/07/06 | 2,964 | 3,075 | 2,957 | 3,060 | +96 | +3.2% | 21,700 |
| 2020/07/03 | 2,936 | 2,964 | 2,903 | 2,964 | +29 | +1% | 14,600 |
| 2020/07/02 | 2,960 | 2,989 | 2,919 | 2,935 | -31 | -1% | 20,800 |
| 2020/07/01 | 3,040 | 3,040 | 2,962 | 2,966 | -64 | -2.1% | 21,400 |
| 2020/06/30 | 3,055 | 3,090 | 3,030 | 3,030 | -25 | -0.8% | 9,500 |
| 2020/06/29 | 3,065 | 3,065 | 3,000 | 3,055 | -30 | -1% | 15,000 |
| 2020/06/26 | 3,070 | 3,125 | 3,070 | 3,085 | +25 | +0.8% | 16,100 |
| 2020/06/25 | 3,125 | 3,125 | 3,035 | 3,060 | -90 | -2.9% | 20,100 |
| 2020/06/24 | 3,135 | 3,170 | 3,110 | 3,150 | -25 | -0.8% | 12,000 |
| 2020/06/23 | 3,150 | 3,190 | 3,140 | 3,175 | +45 | +1.4% | 15,600 |
| 2020/06/22 | 3,185 | 3,185 | 3,130 | 3,130 | -70 | -2.2% | 15,300 |
| 2020/06/19 | 3,235 | 3,245 | 3,200 | 3,200 | -65 | -2% | 24,100 |
| 2020/06/18 | 3,230 | 3,265 | 3,185 | 3,265 | +25 | +0.8% | 12,400 |
| 2020/06/17 | 3,300 | 3,340 | 3,240 | 3,240 | -85 | -2.6% | 11,500 |
| 2020/06/16 | 3,290 | 3,330 | 3,225 | 3,325 | +150 | +4.7% | 27,100 |
| 2020/06/15 | 3,330 | 3,330 | 3,175 | 3,175 | -155 | -4.7% | 40,800 |
| 2020/06/12 | 3,210 | 3,360 | 3,210 | 3,330 | -5 | -0.1% | 32,400 |
| 2020/06/11 | 3,395 | 3,420 | 3,335 | 3,335 | -105 | -3.1% | 13,100 |
| 2020/06/10 | 3,430 | 3,440 | 3,360 | 3,440 | +10 | +0.3% | 12,500 |
| 2020/06/09 | 3,430 | 3,435 | 3,390 | 3,430 | +10 | +0.3% | 11,100 |
| 2020/06/08 | 3,450 | 3,450 | 3,390 | 3,420 | +15 | +0.4% | 18,300 |
| 2020/06/05 | 3,400 | 3,420 | 3,360 | 3,405 | +5 | +0.1% | 19,900 |
| 2020/06/04 | 3,380 | 3,400 | 3,315 | 3,400 | +50 | +1.5% | 20,900 |
| 2020/06/03 | 3,345 | 3,365 | 3,320 | 3,350 | +60 | +1.8% | 23,200 |
| 2020/06/02 | 3,255 | 3,330 | 3,255 | 3,290 | +55 | +1.7% | 29,300 |
| 2020/06/01 | 3,225 | 3,260 | 3,175 | 3,235 | +10 | +0.3% | 19,800 |
| 2020/05/29 | 3,285 | 3,300 | 3,215 | 3,225 | -60 | -1.8% | 20,800 |
| 2020/05/28 | 3,275 | 3,300 | 3,175 | 3,285 | +20 | +0.6% | 35,100 |
| 2020/05/27 | 3,325 | 3,325 | 3,215 | 3,265 | -50 | -1.5% | 32,300 |
| 2020/05/26 | 3,165 | 3,325 | 3,150 | 3,315 | +150 | +4.7% | 54,700 |
| 2020/05/25 | 3,110 | 3,185 | 3,100 | 3,165 | +50 | +1.6% | 17,800 |
| 2020/05/22 | 3,110 | 3,130 | 3,065 | 3,115 | +5 | +0.2% | 25,000 |
| 2020/05/21 | 3,100 | 3,155 | 3,075 | 3,110 | +70 | +2.3% | 39,000 |
| 2020/05/20 | 2,943 | 3,045 | 2,919 | 3,040 | +138 | +4.8% | 42,400 |
| 2020/05/19 | 2,900 | 2,948 | 2,849 | 2,902 | +102 | +3.6% | 19,100 |
| 2020/05/18 | 2,786 | 2,820 | 2,778 | 2,800 | +25 | +0.9% | 13,100 |
| 2020/05/15 | 2,763 | 2,783 | 2,740 | 2,775 | +38 | +1.4% | 12,100 |
| 2020/05/14 | 2,787 | 2,827 | 2,737 | 2,737 | -49 | -1.8% | 26,700 |
| 2020/05/13 | 2,753 | 2,797 | 2,702 | 2,786 | +16 | +0.6% | 19,900 |
| 2020/05/12 | 2,794 | 2,810 | 2,754 | 2,770 | +17 | +0.6% | 18,100 |
| 2020/05/11 | 2,669 | 2,771 | 2,625 | 2,753 | +163 | +6.3% | 37,200 |
| 2020/05/08 | 2,600 | 2,632 | 2,575 | 2,590 | +40 | +1.6% | 22,600 |
1251～
1300
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
