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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/26 | 2,251 | 2,272 | 2,251 | 2,254 | -16 | -0.7% | 20,900 |
| 2024/06/25 | 2,264 | 2,290 | 2,251 | 2,270 | +1 | ±0% | 25,800 |
| 2024/06/24 | 2,249 | 2,276 | 2,245 | 2,269 | +20 | +0.9% | 22,400 |
| 2024/06/21 | 2,215 | 2,271 | 2,214 | 2,249 | +4 | +0.2% | 48,000 |
| 2024/06/20 | 2,286 | 2,297 | 2,223 | 2,245 | -41 | -1.8% | 54,800 |
| 2024/06/19 | 2,314 | 2,329 | 2,278 | 2,286 | -35 | -1.5% | 64,800 |
| 2024/06/18 | 2,322 | 2,343 | 2,301 | 2,321 | +26 | +1.1% | 41,600 |
| 2024/06/17 | 2,350 | 2,350 | 2,285 | 2,295 | -55 | -2.3% | 67,600 |
| 2024/06/14 | 2,278 | 2,350 | 2,271 | 2,350 | +71 | +3.1% | 76,700 |
| 2024/06/13 | 2,318 | 2,321 | 2,259 | 2,279 | -17 | -0.7% | 43,200 |
| 2024/06/12 | 2,330 | 2,335 | 2,286 | 2,296 | -39 | -1.7% | 64,800 |
| 2024/06/11 | 2,328 | 2,347 | 2,313 | 2,335 | +30 | +1.3% | 66,700 |
| 2024/06/10 | 2,282 | 2,325 | 2,282 | 2,305 | +15 | +0.7% | 79,500 |
| 2024/06/07 | 2,284 | 2,290 | 2,257 | 2,290 | +15 | +0.7% | 64,100 |
| 2024/06/06 | 2,268 | 2,278 | 2,250 | 2,275 | +20 | +0.9% | 51,200 |
| 2024/06/05 | 2,265 | 2,279 | 2,228 | 2,255 | ±0 | ±0% | 71,300 |
| 2024/06/04 | 2,189 | 2,255 | 2,184 | 2,255 | +77 | +3.5% | 74,600 |
| 2024/06/03 | 2,180 | 2,190 | 2,170 | 2,178 | +41 | +1.9% | 60,800 |
| 2024/05/31 | 2,146 | 2,165 | 2,116 | 2,137 | +1 | ±0% | 339,600 |
| 2024/05/30 | 2,099 | 2,138 | 2,061 | 2,136 | +30 | +1.4% | 50,500 |
| 2024/05/29 | 2,070 | 2,107 | 2,062 | 2,106 | +47 | +2.3% | 65,700 |
| 2024/05/28 | 2,046 | 2,070 | 2,040 | 2,059 | +7 | +0.3% | 47,200 |
| 2024/05/27 | 2,049 | 2,055 | 2,032 | 2,052 | +3 | +0.1% | 59,100 |
| 2024/05/24 | 2,050 | 2,072 | 2,032 | 2,049 | -20 | -1% | 58,700 |
| 2024/05/23 | 2,080 | 2,085 | 2,056 | 2,069 | -11 | -0.5% | 49,900 |
| 2024/05/22 | 2,071 | 2,095 | 2,064 | 2,080 | +7 | +0.3% | 33,600 |
| 2024/05/21 | 2,071 | 2,087 | 2,067 | 2,073 | -19 | -0.9% | 46,700 |
| 2024/05/20 | 2,102 | 2,102 | 2,071 | 2,092 | -18 | -0.9% | 78,700 |
| 2024/05/17 | 2,106 | 2,133 | 2,092 | 2,110 | -16 | -0.8% | 53,600 |
| 2024/05/16 | 2,150 | 2,158 | 2,106 | 2,126 | -9 | -0.4% | 49,000 |
| 2024/05/15 | 2,177 | 2,194 | 2,133 | 2,135 | -64 | -2.9% | 137,700 |
| 2024/05/14 | 2,187 | 2,203 | 2,173 | 2,199 | +12 | +0.5% | 32,500 |
| 2024/05/13 | 2,170 | 2,195 | 2,166 | 2,187 | +21 | +1% | 37,500 |
| 2024/05/10 | 2,184 | 2,188 | 2,162 | 2,166 | -18 | -0.8% | 44,000 |
| 2024/05/09 | 2,207 | 2,210 | 2,184 | 2,184 | -23 | -1% | 33,700 |
| 2024/05/08 | 2,233 | 2,244 | 2,202 | 2,207 | -25 | -1.1% | 32,300 |
| 2024/05/07 | 2,234 | 2,242 | 2,228 | 2,232 | +6 | +0.3% | 35,400 |
| 2024/05/02 | 2,216 | 2,226 | 2,200 | 2,226 | +21 | +1% | 29,100 |
| 2024/05/01 | 2,193 | 2,208 | 2,183 | 2,205 | +13 | +0.6% | 24,600 |
| 2024/04/30 | 2,215 | 2,222 | 2,189 | 2,192 | -9 | -0.4% | 55,300 |
| 2024/04/26 | 2,179 | 2,201 | 2,175 | 2,201 | +22 | +1% | 31,800 |
| 2024/04/25 | 2,214 | 2,223 | 2,179 | 2,179 | -35 | -1.6% | 29,200 |
| 2024/04/24 | 2,227 | 2,227 | 2,194 | 2,214 | -14 | -0.6% | 44,800 |
201～
250
件表示中 / 3692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 | 196,500円 | +5.1% | -6.8% | 1.02% | 21.87倍 | 1.98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 |
| クオールＨＤ | 219,600円 | +50.0% | +64.2% | 1.55% | 16.48倍 | 1.53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 |
| コジマ | 108,500円 | +3.3% | +18.5% | 1.66% | 16.25倍 | 1.24倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ゲオＨＤ | 189,200円 | +0.5% | -36.0% | 1.80% | 12.52倍 | 0.84倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| カッパ・クリエ | 146,700円 | +2.6% | +6.5% | 0.34% | 51.35倍 | 7.04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 |
市場注目の銘柄
チャート関連のコラム
