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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,119 | 2,119 | 2,056 | 2,074 | -3 | -0.1% | 45,200 |
| 2024/09/05 | 2,082 | 2,096 | 2,065 | 2,077 | -11 | -0.5% | 38,600 |
| 2024/09/04 | 2,119 | 2,129 | 2,088 | 2,088 | -39 | -1.8% | 40,800 |
| 2024/09/03 | 2,103 | 2,136 | 2,100 | 2,127 | +27 | +1.3% | 32,700 |
| 2024/09/02 | 2,129 | 2,131 | 2,091 | 2,100 | -19 | -0.9% | 39,600 |
| 2024/08/30 | 2,100 | 2,122 | 2,097 | 2,119 | +9 | +0.4% | 32,700 |
| 2024/08/29 | 2,132 | 2,132 | 2,093 | 2,110 | -34 | -1.6% | 122,900 |
| 2024/08/28 | 2,189 | 2,195 | 2,135 | 2,144 | -50 | -2.3% | 237,100 |
| 2024/08/27 | 2,190 | 2,214 | 2,164 | 2,194 | +3 | +0.1% | 118,600 |
| 2024/08/26 | 2,172 | 2,193 | 2,154 | 2,191 | +11 | +0.5% | 75,100 |
| 2024/08/23 | 2,194 | 2,196 | 2,175 | 2,180 | -16 | -0.7% | 58,000 |
| 2024/08/22 | 2,200 | 2,210 | 2,175 | 2,196 | ±0 | ±0% | 60,800 |
| 2024/08/21 | 2,227 | 2,234 | 2,194 | 2,196 | -56 | -2.5% | 48,000 |
| 2024/08/20 | 2,191 | 2,252 | 2,191 | 2,252 | +58 | +2.6% | 45,100 |
| 2024/08/19 | 2,209 | 2,210 | 2,168 | 2,194 | -16 | -0.7% | 59,900 |
| 2024/08/16 | 2,227 | 2,227 | 2,201 | 2,210 | +6 | +0.3% | 31,300 |
| 2024/08/15 | 2,205 | 2,209 | 2,185 | 2,204 | +10 | +0.5% | 43,500 |
| 2024/08/14 | 2,174 | 2,206 | 2,173 | 2,194 | +20 | +0.9% | 29,100 |
| 2024/08/13 | 2,193 | 2,195 | 2,157 | 2,174 | -16 | -0.7% | 46,200 |
| 2024/08/09 | 2,230 | 2,230 | 2,158 | 2,190 | +10 | +0.5% | 42,800 |
| 2024/08/08 | 2,144 | 2,215 | 2,144 | 2,180 | +11 | +0.5% | 32,500 |
| 2024/08/07 | 2,120 | 2,214 | 2,111 | 2,169 | +24 | +1.1% | 36,600 |
| 2024/08/06 | 2,147 | 2,189 | 2,109 | 2,145 | +127 | +6.3% | 78,800 |
| 2024/08/05 | 2,081 | 2,143 | 2,002 | 2,018 | -142 | -6.6% | 132,400 |
| 2024/08/02 | 2,204 | 2,206 | 2,153 | 2,160 | -106 | -4.7% | 70,400 |
| 2024/08/01 | 2,312 | 2,317 | 2,240 | 2,266 | -60 | -2.6% | 57,600 |
| 2024/07/31 | 2,298 | 2,326 | 2,273 | 2,326 | +14 | +0.6% | 38,600 |
| 2024/07/30 | 2,332 | 2,339 | 2,302 | 2,312 | -36 | -1.5% | 34,700 |
| 2024/07/29 | 2,325 | 2,348 | 2,311 | 2,348 | +17 | +0.7% | 33,500 |
| 2024/07/26 | 2,312 | 2,343 | 2,296 | 2,331 | +19 | +0.8% | 37,400 |
| 2024/07/25 | 2,327 | 2,363 | 2,303 | 2,312 | -20 | -0.9% | 63,100 |
| 2024/07/24 | 2,354 | 2,365 | 2,326 | 2,332 | -22 | -0.9% | 40,600 |
| 2024/07/23 | 2,319 | 2,354 | 2,315 | 2,354 | +35 | +1.5% | 46,400 |
| 2024/07/22 | 2,343 | 2,345 | 2,316 | 2,319 | -25 | -1.1% | 24,400 |
| 2024/07/19 | 2,330 | 2,344 | 2,313 | 2,344 | +16 | +0.7% | 43,000 |
| 2024/07/18 | 2,330 | 2,356 | 2,307 | 2,328 | -9 | -0.4% | 80,400 |
| 2024/07/17 | 2,327 | 2,341 | 2,311 | 2,337 | +21 | +0.9% | 59,900 |
| 2024/07/16 | 2,350 | 2,350 | 2,302 | 2,316 | -7 | -0.3% | 83,200 |
| 2024/07/12 | 2,288 | 2,350 | 2,254 | 2,323 | +58 | +2.6% | 240,000 |
| 2024/07/11 | 2,263 | 2,276 | 2,245 | 2,265 | +18 | +0.8% | 88,900 |
| 2024/07/10 | 2,232 | 2,256 | 2,216 | 2,247 | +5 | +0.2% | 46,800 |
| 2024/07/09 | 2,285 | 2,293 | 2,234 | 2,242 | -32 | -1.4% | 54,600 |
| 2024/07/08 | 2,262 | 2,287 | 2,257 | 2,274 | +5 | +0.2% | 37,500 |
| 2024/07/05 | 2,297 | 2,310 | 2,269 | 2,269 | -28 | -1.2% | 29,300 |
| 2024/07/04 | 2,316 | 2,316 | 2,297 | 2,297 | -20 | -0.9% | 33,000 |
| 2024/07/03 | 2,348 | 2,348 | 2,305 | 2,317 | -20 | -0.9% | 38,300 |
| 2024/07/02 | 2,350 | 2,360 | 2,322 | 2,337 | +26 | +1.1% | 81,300 |
| 2024/07/01 | 2,295 | 2,326 | 2,284 | 2,311 | +45 | +2% | 41,500 |
| 2024/06/28 | 2,304 | 2,304 | 2,252 | 2,266 | -17 | -0.7% | 28,800 |
| 2024/06/27 | 2,262 | 2,296 | 2,250 | 2,283 | +29 | +1.3% | 46,600 |
201～
250
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
