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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/24 | 2,067 | 2,075 | 2,053 | 2,060 | -13 | -0.6% | 43,400 |
| 2024/10/23 | 2,127 | 2,129 | 2,073 | 2,073 | -54 | -2.5% | 36,300 |
| 2024/10/22 | 2,165 | 2,167 | 2,121 | 2,127 | -40 | -1.8% | 33,800 |
| 2024/10/21 | 2,146 | 2,169 | 2,140 | 2,167 | +17 | +0.8% | 43,800 |
| 2024/10/18 | 2,150 | 2,155 | 2,119 | 2,150 | +1 | ±0% | 40,000 |
| 2024/10/17 | 2,101 | 2,150 | 2,100 | 2,149 | +48 | +2.3% | 47,100 |
| 2024/10/16 | 2,101 | 2,133 | 2,090 | 2,101 | -9 | -0.4% | 59,100 |
| 2024/10/15 | 2,025 | 2,129 | 2,020 | 2,110 | +105 | +5.2% | 180,300 |
| 2024/10/11 | 2,005 | 2,020 | 1,996 | 2,005 | -4 | -0.2% | 100,600 |
| 2024/10/10 | 2,027 | 2,031 | 2,001 | 2,009 | -10 | -0.5% | 50,500 |
| 2024/10/09 | 2,020 | 2,028 | 2,007 | 2,019 | +17 | +0.8% | 51,500 |
| 2024/10/08 | 2,088 | 2,088 | 2,001 | 2,002 | -100 | -4.8% | 144,800 |
| 2024/10/07 | 2,115 | 2,125 | 2,096 | 2,102 | +12 | +0.6% | 37,700 |
| 2024/10/04 | 2,090 | 2,107 | 2,086 | 2,090 | ±0 | ±0% | 26,800 |
| 2024/10/03 | 2,094 | 2,098 | 2,074 | 2,090 | +17 | +0.8% | 18,800 |
| 2024/10/02 | 2,105 | 2,128 | 2,066 | 2,073 | -55 | -2.6% | 43,400 |
| 2024/10/01 | 2,116 | 2,128 | 2,106 | 2,128 | +17 | +0.8% | 16,900 |
| 2024/09/30 | 2,128 | 2,134 | 2,100 | 2,111 | -44 | -2% | 38,500 |
| 2024/09/27 | 2,165 | 2,178 | 2,142 | 2,155 | -10 | -0.5% | 35,700 |
| 2024/09/26 | 2,140 | 2,165 | 2,135 | 2,165 | +25 | +1.2% | 49,000 |
| 2024/09/25 | 2,136 | 2,143 | 2,113 | 2,140 | +8 | +0.4% | 39,000 |
| 2024/09/24 | 2,133 | 2,141 | 2,121 | 2,132 | +12 | +0.6% | 36,100 |
| 2024/09/20 | 2,065 | 2,127 | 2,056 | 2,120 | +78 | +3.8% | 66,800 |
| 2024/09/19 | 2,049 | 2,054 | 2,034 | 2,042 | +16 | +0.8% | 34,300 |
| 2024/09/18 | 2,050 | 2,050 | 2,011 | 2,026 | -1 | ±0% | 29,700 |
| 2024/09/17 | 2,026 | 2,035 | 2,004 | 2,027 | +19 | +0.9% | 44,000 |
| 2024/09/13 | 2,017 | 2,021 | 2,005 | 2,008 | -21 | -1% | 38,800 |
| 2024/09/12 | 2,051 | 2,052 | 2,010 | 2,029 | -6 | -0.3% | 50,600 |
| 2024/09/11 | 2,085 | 2,085 | 2,021 | 2,035 | -48 | -2.3% | 46,500 |
| 2024/09/10 | 2,070 | 2,096 | 2,068 | 2,083 | +15 | +0.7% | 25,500 |
| 2024/09/09 | 2,054 | 2,072 | 2,045 | 2,068 | -6 | -0.3% | 29,800 |
151～
200
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
