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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/02/08 | 2,566 | 2,583 | 2,539 | 2,571 | +1 | ±0% | 52,900 |
| 2024/02/07 | 2,580 | 2,585 | 2,563 | 2,570 | -15 | -0.6% | 31,300 |
| 2024/02/06 | 2,572 | 2,628 | 2,565 | 2,585 | +14 | +0.5% | 64,100 |
| 2024/02/05 | 2,586 | 2,597 | 2,571 | 2,571 | -1 | ±0% | 37,300 |
| 2024/02/02 | 2,554 | 2,582 | 2,551 | 2,572 | +18 | +0.7% | 26,600 |
| 2024/02/01 | 2,550 | 2,557 | 2,535 | 2,554 | -2 | -0.1% | 28,100 |
| 2024/01/31 | 2,535 | 2,566 | 2,532 | 2,556 | +12 | +0.5% | 38,100 |
| 2024/01/30 | 2,529 | 2,555 | 2,527 | 2,544 | +36 | +1.4% | 35,600 |
| 2024/01/29 | 2,531 | 2,536 | 2,507 | 2,508 | -9 | -0.4% | 29,000 |
| 2024/01/26 | 2,534 | 2,534 | 2,511 | 2,517 | -10 | -0.4% | 28,600 |
| 2024/01/25 | 2,485 | 2,529 | 2,482 | 2,527 | +42 | +1.7% | 28,800 |
| 2024/01/24 | 2,518 | 2,519 | 2,477 | 2,485 | -33 | -1.3% | 64,900 |
| 2024/01/23 | 2,536 | 2,546 | 2,518 | 2,518 | -18 | -0.7% | 41,100 |
| 2024/01/22 | 2,551 | 2,551 | 2,530 | 2,536 | -5 | -0.2% | 31,200 |
| 2024/01/19 | 2,555 | 2,560 | 2,538 | 2,541 | -15 | -0.6% | 43,800 |
| 2024/01/18 | 2,568 | 2,573 | 2,543 | 2,556 | -14 | -0.5% | 52,400 |
| 2024/01/17 | 2,599 | 2,624 | 2,570 | 2,570 | -15 | -0.6% | 73,200 |
| 2024/01/16 | 2,660 | 2,660 | 2,582 | 2,585 | -77 | -2.9% | 93,400 |
| 2024/01/15 | 2,634 | 2,665 | 2,620 | 2,662 | +42 | +1.6% | 40,500 |
| 2024/01/12 | 2,651 | 2,666 | 2,607 | 2,620 | -32 | -1.2% | 49,100 |
| 2024/01/11 | 2,648 | 2,660 | 2,607 | 2,652 | -46 | -1.7% | 90,100 |
| 2024/01/10 | 2,690 | 2,710 | 2,663 | 2,698 | +20 | +0.7% | 67,400 |
| 2024/01/09 | 2,672 | 2,694 | 2,663 | 2,678 | +21 | +0.8% | 33,700 |
| 2024/01/05 | 2,670 | 2,686 | 2,650 | 2,657 | -1 | ±0% | 32,300 |
| 2024/01/04 | 2,651 | 2,663 | 2,604 | 2,658 | +7 | +0.3% | 25,800 |
351～
400
件表示中 / 3767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 | 189,400円 | +5.1% | -6.8% | 1.06% | 21.25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 |
| クオールＨＤ | 216,600円 | +6.1% | +12.8% | 2.12% | 11.59倍 | 1.42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 |
| カッパ・クリエ | 159,100円 | +9.4% | +30.8% | 0.31% | 54.34倍 | 7.24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 | 291,500円 | +4.5% | +7.3% | 1.51% | 11.98倍 | 1.76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 | 248,700円 | +1.5% | +10.0% | 1.21% | 34.33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
