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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 2,091 | 2,106 | 2,084 | 2,085 | +1 | ±0% | 36,000 |
| 2025/01/08 | 2,079 | 2,090 | 2,061 | 2,084 | +5 | +0.2% | 47,700 |
| 2025/01/07 | 2,090 | 2,094 | 2,066 | 2,079 | +15 | +0.7% | 33,400 |
| 2025/01/06 | 2,107 | 2,107 | 2,064 | 2,064 | -19 | -0.9% | 54,100 |
| 2024/12/30 | 2,082 | 2,102 | 2,076 | 2,083 | +1 | ±0% | 32,700 |
| 2024/12/27 | 2,081 | 2,091 | 2,067 | 2,082 | +12 | +0.6% | 41,100 |
| 2024/12/26 | 2,060 | 2,075 | 2,050 | 2,070 | +11 | +0.5% | 36,700 |
| 2024/12/25 | 2,050 | 2,062 | 2,042 | 2,059 | +15 | +0.7% | 31,300 |
| 2024/12/24 | 2,098 | 2,101 | 2,043 | 2,044 | -49 | -2.3% | 62,700 |
| 2024/12/23 | 2,111 | 2,124 | 2,085 | 2,093 | +3 | +0.1% | 46,700 |
| 2024/12/20 | 2,177 | 2,193 | 2,090 | 2,090 | -85 | -3.9% | 99,300 |
| 2024/12/19 | 2,130 | 2,193 | 2,130 | 2,175 | +6 | +0.3% | 32,100 |
| 2024/12/18 | 2,172 | 2,197 | 2,161 | 2,169 | +6 | +0.3% | 23,600 |
| 2024/12/17 | 2,160 | 2,174 | 2,123 | 2,163 | -1 | ±0% | 54,000 |
| 2024/12/16 | 2,160 | 2,184 | 2,152 | 2,164 | -12 | -0.6% | 31,400 |
| 2024/12/13 | 2,128 | 2,180 | 2,126 | 2,176 | +30 | +1.4% | 42,400 |
| 2024/12/12 | 2,145 | 2,153 | 2,130 | 2,146 | +13 | +0.6% | 32,000 |
| 2024/12/11 | 2,128 | 2,144 | 2,127 | 2,133 | +7 | +0.3% | 24,400 |
| 2024/12/10 | 2,130 | 2,130 | 2,114 | 2,126 | -2 | -0.1% | 26,800 |
| 2024/12/09 | 2,138 | 2,138 | 2,112 | 2,128 | -1 | ±0% | 31,500 |
| 2024/12/06 | 2,100 | 2,135 | 2,085 | 2,129 | +37 | +1.8% | 42,800 |
| 2024/12/05 | 2,096 | 2,117 | 2,080 | 2,092 | +2 | +0.1% | 40,700 |
| 2024/12/04 | 2,040 | 2,093 | 2,040 | 2,090 | +30 | +1.5% | 30,800 |
| 2024/12/03 | 2,034 | 2,065 | 2,029 | 2,060 | +32 | +1.6% | 44,000 |
| 2024/12/02 | 2,050 | 2,050 | 2,022 | 2,028 | -13 | -0.6% | 29,600 |
| 2024/11/29 | 2,032 | 2,049 | 2,025 | 2,041 | +15 | +0.7% | 16,400 |
| 2024/11/28 | 2,023 | 2,032 | 2,014 | 2,026 | +5 | +0.2% | 22,500 |
| 2024/11/27 | 2,061 | 2,061 | 2,008 | 2,021 | -27 | -1.3% | 37,200 |
| 2024/11/26 | 2,060 | 2,060 | 2,041 | 2,048 | -5 | -0.2% | 17,100 |
| 2024/11/25 | 2,050 | 2,066 | 2,039 | 2,053 | +23 | +1.1% | 31,100 |
| 2024/11/22 | 2,039 | 2,045 | 2,024 | 2,030 | -9 | -0.4% | 16,900 |
| 2024/11/21 | 2,077 | 2,077 | 2,038 | 2,039 | -21 | -1% | 28,300 |
| 2024/11/20 | 2,089 | 2,095 | 2,048 | 2,060 | -29 | -1.4% | 26,500 |
| 2024/11/19 | 2,090 | 2,114 | 2,089 | 2,089 | ±0 | ±0% | 18,400 |
| 2024/11/18 | 2,090 | 2,108 | 2,089 | 2,089 | +9 | +0.4% | 22,700 |
| 2024/11/15 | 2,100 | 2,106 | 2,080 | 2,080 | -11 | -0.5% | 25,700 |
| 2024/11/14 | 2,108 | 2,110 | 2,091 | 2,091 | -14 | -0.7% | 19,400 |
| 2024/11/13 | 2,110 | 2,121 | 2,089 | 2,105 | ±0 | ±0% | 27,900 |
| 2024/11/12 | 2,108 | 2,131 | 2,105 | 2,105 | -6 | -0.3% | 24,400 |
| 2024/11/11 | 2,088 | 2,112 | 2,081 | 2,111 | +23 | +1.1% | 21,300 |
| 2024/11/08 | 2,080 | 2,106 | 2,079 | 2,088 | +8 | +0.4% | 25,000 |
| 2024/11/07 | 2,064 | 2,093 | 2,060 | 2,080 | +29 | +1.4% | 44,900 |
| 2024/11/06 | 2,064 | 2,075 | 2,051 | 2,051 | -25 | -1.2% | 38,900 |
| 2024/11/05 | 2,092 | 2,092 | 2,055 | 2,076 | +5 | +0.2% | 22,100 |
| 2024/11/01 | 2,070 | 2,099 | 2,058 | 2,071 | -17 | -0.8% | 38,500 |
| 2024/10/31 | 2,128 | 2,136 | 2,081 | 2,088 | -36 | -1.7% | 45,400 |
| 2024/10/30 | 2,117 | 2,157 | 2,117 | 2,124 | +4 | +0.2% | 238,200 |
| 2024/10/29 | 2,110 | 2,128 | 2,110 | 2,120 | +10 | +0.5% | 16,300 |
| 2024/10/28 | 2,078 | 2,121 | 2,078 | 2,110 | +44 | +2.1% | 25,200 |
| 2024/10/25 | 2,080 | 2,080 | 2,051 | 2,066 | +6 | +0.3% | 23,200 |
151～
200
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
