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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 3,415 | 3,455 | 3,415 | 3,425 | -10 | -0.3% | 9,200 |
| 2020/02/18 | 3,415 | 3,450 | 3,400 | 3,435 | +15 | +0.4% | 17,400 |
| 2020/02/17 | 3,475 | 3,485 | 3,415 | 3,420 | -55 | -1.6% | 23,500 |
| 2020/02/14 | 3,550 | 3,550 | 3,475 | 3,475 | -70 | -2% | 13,500 |
| 2020/02/13 | 3,565 | 3,575 | 3,530 | 3,545 | -20 | -0.6% | 8,300 |
| 2020/02/12 | 3,600 | 3,600 | 3,565 | 3,565 | -35 | -1% | 7,900 |
| 2020/02/10 | 3,600 | 3,650 | 3,590 | 3,600 | -10 | -0.3% | 8,800 |
| 2020/02/07 | 3,600 | 3,620 | 3,580 | 3,610 | +30 | +0.8% | 8,800 |
| 2020/02/06 | 3,570 | 3,635 | 3,550 | 3,580 | +80 | +2.3% | 24,400 |
| 2020/02/05 | 3,460 | 3,525 | 3,460 | 3,500 | +50 | +1.4% | 9,200 |
| 2020/02/04 | 3,400 | 3,460 | 3,400 | 3,450 | +10 | +0.3% | 17,300 |
| 2020/02/03 | 3,450 | 3,460 | 3,420 | 3,440 | -135 | -3.8% | 27,000 |
| 2020/01/31 | 3,570 | 3,620 | 3,570 | 3,575 | -40 | -1.1% | 7,500 |
| 2020/01/30 | 3,610 | 3,615 | 3,580 | 3,615 | +25 | +0.7% | 9,800 |
| 2020/01/29 | 3,590 | 3,630 | 3,570 | 3,590 | +10 | +0.3% | 10,400 |
| 2020/01/28 | 3,500 | 3,610 | 3,500 | 3,580 | ±0 | ±0% | 13,000 |
| 2020/01/27 | 3,500 | 3,635 | 3,500 | 3,580 | -125 | -3.4% | 21,700 |
| 2020/01/24 | 3,710 | 3,745 | 3,705 | 3,705 | -20 | -0.5% | 4,600 |
| 2020/01/23 | 3,755 | 3,755 | 3,725 | 3,725 | -10 | -0.3% | 4,200 |
| 2020/01/22 | 3,760 | 3,780 | 3,735 | 3,735 | -15 | -0.4% | 4,900 |
| 2020/01/21 | 3,765 | 3,775 | 3,730 | 3,750 | -15 | -0.4% | 4,900 |
| 2020/01/20 | 3,790 | 3,790 | 3,765 | 3,765 | +25 | +0.7% | 5,700 |
| 2020/01/17 | 3,740 | 3,740 | 3,700 | 3,740 | ±0 | ±0% | 10,100 |
| 2020/01/16 | 3,795 | 3,795 | 3,740 | 3,740 | -110 | -2.9% | 12,500 |
| 2020/01/15 | 3,825 | 3,855 | 3,775 | 3,850 | +25 | +0.7% | 16,100 |
| 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 |
1351～
1400
件表示中 / 3770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 | 193,000円 | +5.1% | -6.8% | 1.04% | 21.65倍 | 1.96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 |
| インターメスティ | 266,400円 | +10.0% | +12.6% | 1.61% | 21.74倍 | 3.35倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| カッパ・クリエ | 159,500円 | +9.4% | +30.8% | 0.31% | 54.47倍 | 7.26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 | 284,800円 | +4.5% | +7.3% | 1.54% | 11.70倍 | 1.72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 |
| マミーマート | 670,000円 | +18.2% | +2.8% | 1.49% | 13.40倍 | 1.65倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
市場注目の銘柄
チャート関連のコラム
