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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,210 | 2,229 | 2,205 | 2,228 | +27 | +1.2% | 27,500 |
| 2024/04/22 | 2,188 | 2,203 | 2,172 | 2,201 | +53 | +2.5% | 37,600 |
| 2024/04/19 | 2,205 | 2,209 | 2,142 | 2,148 | -57 | -2.6% | 63,300 |
| 2024/04/18 | 2,170 | 2,217 | 2,152 | 2,205 | +53 | +2.5% | 56,500 |
| 2024/04/17 | 2,156 | 2,172 | 2,135 | 2,152 | +14 | +0.7% | 88,700 |
| 2024/04/16 | 2,205 | 2,205 | 2,136 | 2,138 | -64 | -2.9% | 109,900 |
| 2024/04/15 | 2,230 | 2,230 | 2,185 | 2,202 | -34 | -1.5% | 103,500 |
| 2024/04/12 | 2,276 | 2,282 | 2,236 | 2,236 | -41 | -1.8% | 92,700 |
| 2024/04/11 | 2,280 | 2,298 | 2,252 | 2,277 | -96 | -4% | 149,400 |
| 2024/04/10 | 2,360 | 2,387 | 2,360 | 2,373 | +12 | +0.5% | 51,100 |
| 2024/04/09 | 2,380 | 2,383 | 2,338 | 2,361 | -17 | -0.7% | 36,400 |
| 2024/04/08 | 2,366 | 2,382 | 2,343 | 2,378 | +35 | +1.5% | 55,700 |
| 2024/04/05 | 2,300 | 2,346 | 2,295 | 2,343 | +40 | +1.7% | 40,800 |
| 2024/04/04 | 2,305 | 2,324 | 2,283 | 2,303 | -2 | -0.1% | 53,400 |
| 2024/04/03 | 2,311 | 2,318 | 2,305 | 2,305 | -15 | -0.6% | 31,800 |
| 2024/04/02 | 2,367 | 2,367 | 2,315 | 2,320 | -47 | -2% | 65,200 |
| 2024/04/01 | 2,370 | 2,381 | 2,357 | 2,367 | -3 | -0.1% | 25,000 |
| 2024/03/29 | 2,355 | 2,375 | 2,355 | 2,370 | +4 | +0.2% | 23,200 |
| 2024/03/28 | 2,380 | 2,391 | 2,347 | 2,366 | -20 | -0.8% | 37,600 |
| 2024/03/27 | 2,394 | 2,406 | 2,378 | 2,386 | +9 | +0.4% | 36,200 |
| 2024/03/26 | 2,380 | 2,393 | 2,365 | 2,377 | -3 | -0.1% | 25,800 |
| 2024/03/25 | 2,395 | 2,415 | 2,380 | 2,380 | -20 | -0.8% | 29,700 |
| 2024/03/22 | 2,388 | 2,408 | 2,378 | 2,400 | +12 | +0.5% | 31,800 |
| 2024/03/21 | 2,383 | 2,400 | 2,381 | 2,388 | +10 | +0.4% | 30,300 |
| 2024/03/19 | 2,383 | 2,385 | 2,365 | 2,378 | -5 | -0.2% | 19,700 |
| 2024/03/18 | 2,377 | 2,392 | 2,377 | 2,383 | +8 | +0.3% | 23,400 |
| 2024/03/15 | 2,380 | 2,399 | 2,357 | 2,375 | -3 | -0.1% | 49,400 |
| 2024/03/14 | 2,346 | 2,378 | 2,343 | 2,378 | +33 | +1.4% | 33,900 |
| 2024/03/13 | 2,379 | 2,380 | 2,341 | 2,345 | -26 | -1.1% | 26,000 |
| 2024/03/12 | 2,375 | 2,375 | 2,332 | 2,371 | -4 | -0.2% | 50,500 |
| 2024/03/11 | 2,383 | 2,390 | 2,356 | 2,375 | -25 | -1% | 40,800 |
| 2024/03/08 | 2,416 | 2,427 | 2,383 | 2,400 | -33 | -1.4% | 54,400 |
| 2024/03/07 | 2,438 | 2,440 | 2,411 | 2,433 | +13 | +0.5% | 31,000 |
| 2024/03/06 | 2,406 | 2,437 | 2,401 | 2,420 | +28 | +1.2% | 44,500 |
| 2024/03/05 | 2,410 | 2,412 | 2,375 | 2,392 | -21 | -0.9% | 31,000 |
| 2024/03/04 | 2,396 | 2,431 | 2,375 | 2,413 | +41 | +1.7% | 72,000 |
| 2024/03/01 | 2,377 | 2,382 | 2,360 | 2,372 | -6 | -0.3% | 38,700 |
| 2024/02/29 | 2,404 | 2,411 | 2,357 | 2,378 | -32 | -1.3% | 56,000 |
| 2024/02/28 | 2,372 | 2,426 | 2,367 | 2,410 | -21 | -0.9% | 85,300 |
| 2024/02/27 | 2,475 | 2,475 | 2,422 | 2,431 | -55 | -2.2% | 172,400 |
| 2024/02/26 | 2,476 | 2,498 | 2,476 | 2,486 | +2 | +0.1% | 83,400 |
| 2024/02/22 | 2,471 | 2,493 | 2,461 | 2,484 | -3 | -0.1% | 50,700 |
| 2024/02/21 | 2,512 | 2,516 | 2,480 | 2,487 | -36 | -1.4% | 53,000 |
| 2024/02/20 | 2,540 | 2,540 | 2,510 | 2,523 | +1 | ±0% | 25,200 |
| 2024/02/19 | 2,468 | 2,524 | 2,468 | 2,522 | +58 | +2.4% | 43,400 |
| 2024/02/16 | 2,473 | 2,486 | 2,456 | 2,464 | -9 | -0.4% | 65,500 |
| 2024/02/15 | 2,517 | 2,517 | 2,454 | 2,473 | -46 | -1.8% | 97,700 |
| 2024/02/14 | 2,557 | 2,557 | 2,512 | 2,519 | -48 | -1.9% | 48,100 |
| 2024/02/13 | 2,581 | 2,585 | 2,550 | 2,567 | -3 | -0.1% | 32,000 |
| 2024/02/09 | 2,565 | 2,577 | 2,550 | 2,570 | -1 | ±0% | 33,800 |
251～
300
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
