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 |
|---|---|---|---|---|---|---|---|
| 2020/01/14 | 3,865 | 3,865 | 3,785 | 3,825 | -45 | -1.2% | 20,000 |
| 2020/01/10 | 3,880 | 3,885 | 3,855 | 3,870 | -25 | -0.6% | 6,300 |
| 2020/01/09 | 3,840 | 3,900 | 3,840 | 3,895 | +60 | +1.6% | 6,700 |
| 2020/01/08 | 3,855 | 3,860 | 3,775 | 3,835 | -50 | -1.3% | 12,800 |
| 2020/01/07 | 3,835 | 3,935 | 3,835 | 3,885 | +55 | +1.4% | 14,500 |
| 2020/01/06 | 3,810 | 3,835 | 3,810 | 3,830 | -35 | -0.9% | 6,900 |
| 2019/12/30 | 3,890 | 3,890 | 3,845 | 3,865 | -25 | -0.6% | 7,900 |
| 2019/12/27 | 3,840 | 3,920 | 3,840 | 3,890 | +50 | +1.3% | 16,200 |
| 2019/12/26 | 3,735 | 3,840 | 3,725 | 3,840 | +100 | +2.7% | 9,500 |
| 2019/12/25 | 3,775 | 3,775 | 3,730 | 3,740 | -35 | -0.9% | 4,900 |
| 2019/12/24 | 3,790 | 3,790 | 3,770 | 3,775 | -15 | -0.4% | 2,700 |
| 2019/12/23 | 3,800 | 3,835 | 3,790 | 3,790 | ±0 | ±0% | 4,900 |
| 2019/12/20 | 3,815 | 3,845 | 3,775 | 3,790 | -50 | -1.3% | 14,700 |
| 2019/12/19 | 3,820 | 3,840 | 3,800 | 3,840 | -5 | -0.1% | 4,700 |
| 2019/12/18 | 3,870 | 3,870 | 3,820 | 3,845 | -25 | -0.6% | 7,600 |
| 2019/12/17 | 3,840 | 3,875 | 3,830 | 3,870 | +60 | +1.6% | 12,900 |
| 2019/12/16 | 3,725 | 3,825 | 3,725 | 3,810 | +85 | +2.3% | 15,600 |
| 2019/12/13 | 3,715 | 3,730 | 3,700 | 3,725 | +55 | +1.5% | 15,200 |
| 2019/12/12 | 3,695 | 3,695 | 3,665 | 3,670 | -25 | -0.7% | 5,600 |
| 2019/12/11 | 3,690 | 3,700 | 3,675 | 3,695 | +20 | +0.5% | 7,100 |
| 2019/12/10 | 3,670 | 3,680 | 3,650 | 3,675 | +5 | +0.1% | 5,200 |
| 2019/12/09 | 3,665 | 3,670 | 3,635 | 3,670 | +45 | +1.2% | 3,100 |
| 2019/12/06 | 3,650 | 3,650 | 3,625 | 3,625 | -25 | -0.7% | 4,900 |
| 2019/12/05 | 3,650 | 3,675 | 3,640 | 3,650 | ±0 | ±0% | 6,200 |
| 2019/12/04 | 3,610 | 3,650 | 3,590 | 3,650 | +30 | +0.8% | 8,700 |
| 2019/12/03 | 3,580 | 3,625 | 3,555 | 3,620 | +10 | +0.3% | 6,700 |
| 2019/12/02 | 3,575 | 3,615 | 3,565 | 3,610 | +35 | +1% | 7,700 |
| 2019/11/29 | 3,620 | 3,620 | 3,565 | 3,575 | -30 | -0.8% | 3,700 |
| 2019/11/28 | 3,610 | 3,630 | 3,585 | 3,605 | -5 | -0.1% | 6,700 |
| 2019/11/27 | 3,595 | 3,625 | 3,585 | 3,610 | +30 | +0.8% | 6,100 |
| 2019/11/26 | 3,580 | 3,590 | 3,570 | 3,580 | ±0 | ±0% | 5,500 |
| 2019/11/25 | 3,595 | 3,595 | 3,560 | 3,580 | -10 | -0.3% | 4,400 |
| 2019/11/22 | 3,555 | 3,595 | 3,550 | 3,590 | +35 | +1% | 3,900 |
| 2019/11/21 | 3,535 | 3,570 | 3,510 | 3,555 | -5 | -0.1% | 5,300 |
| 2019/11/20 | 3,575 | 3,590 | 3,545 | 3,560 | -15 | -0.4% | 5,100 |
| 2019/11/19 | 3,560 | 3,590 | 3,560 | 3,575 | +15 | +0.4% | 4,300 |
| 2019/11/18 | 3,545 | 3,565 | 3,545 | 3,560 | +15 | +0.4% | 6,500 |
| 2019/11/15 | 3,485 | 3,550 | 3,485 | 3,545 | +70 | +2% | 6,600 |
| 2019/11/14 | 3,520 | 3,520 | 3,445 | 3,475 | -5 | -0.1% | 3,400 |
| 2019/11/13 | 3,530 | 3,530 | 3,475 | 3,480 | -50 | -1.4% | 4,300 |
| 2019/11/12 | 3,535 | 3,545 | 3,485 | 3,530 | -30 | -0.8% | 8,400 |
| 2019/11/11 | 3,540 | 3,565 | 3,500 | 3,560 | +30 | +0.8% | 8,200 |
| 2019/11/08 | 3,495 | 3,535 | 3,495 | 3,530 | +30 | +0.9% | 11,800 |
| 2019/11/07 | 3,445 | 3,500 | 3,445 | 3,500 | +55 | +1.6% | 10,100 |
| 2019/11/06 | 3,435 | 3,450 | 3,415 | 3,445 | +15 | +0.4% | 5,000 |
| 2019/11/05 | 3,395 | 3,445 | 3,395 | 3,430 | +50 | +1.5% | 9,800 |
| 2019/11/01 | 3,455 | 3,470 | 3,380 | 3,380 | -75 | -2.2% | 8,700 |
| 2019/10/31 | 3,430 | 3,480 | 3,410 | 3,455 | +35 | +1% | 9,200 |
| 2019/10/30 | 3,360 | 3,420 | 3,345 | 3,420 | +75 | +2.2% | 20,800 |
| 2019/10/29 | 3,370 | 3,380 | 3,335 | 3,345 | -5 | -0.1% | 7,100 |
1301～
1350
件表示中 / 3695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 | 195,400円 | +5.1% | -6.8% | 1.02% | 21.75倍 | 1.97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 | 222,100円 | +50.0% | +64.2% | 1.53% | 16.66倍 | 1.55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 | 110,600円 | +3.3% | +18.5% | 1.63% | 16.56倍 | 1.26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 | 195,000円 | +0.5% | -36.0% | 1.74% | 12.91倍 | 0.87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 | 148,800円 | +2.6% | +6.5% | 0.34% | 52.08倍 | 7.14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
