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 |
|---|---|---|---|---|---|---|---|
| 2019/08/13 | 3,105 | 3,105 | 3,065 | 3,065 | -70 | -2.2% | 11,500 |
| 2019/08/09 | 3,080 | 3,135 | 3,080 | 3,135 | +65 | +2.1% | 6,700 |
| 2019/08/08 | 3,090 | 3,120 | 3,070 | 3,070 | -20 | -0.6% | 7,400 |
| 2019/08/07 | 3,060 | 3,110 | 3,050 | 3,090 | +15 | +0.5% | 7,400 |
| 2019/08/06 | 3,040 | 3,090 | 3,010 | 3,075 | -25 | -0.8% | 11,700 |
| 2019/08/05 | 3,080 | 3,110 | 3,050 | 3,100 | +5 | +0.2% | 11,100 |
| 2019/08/02 | 3,110 | 3,120 | 3,065 | 3,095 | -40 | -1.3% | 15,000 |
| 2019/08/01 | 3,115 | 3,145 | 3,090 | 3,135 | +20 | +0.6% | 5,700 |
| 2019/07/31 | 3,145 | 3,145 | 3,115 | 3,115 | -30 | -1% | 6,900 |
| 2019/07/30 | 3,110 | 3,145 | 3,110 | 3,145 | +35 | +1.1% | 9,100 |
| 2019/07/29 | 3,075 | 3,115 | 3,070 | 3,110 | +40 | +1.3% | 5,700 |
| 2019/07/26 | 3,125 | 3,125 | 3,070 | 3,070 | -70 | -2.2% | 14,400 |
| 2019/07/25 | 3,135 | 3,150 | 3,135 | 3,140 | +20 | +0.6% | 3,800 |
| 2019/07/24 | 3,210 | 3,215 | 3,120 | 3,120 | -110 | -3.4% | 20,400 |
| 2019/07/23 | 3,220 | 3,230 | 3,190 | 3,230 | +35 | +1.1% | 4,300 |
| 2019/07/22 | 3,200 | 3,210 | 3,175 | 3,195 | -5 | -0.2% | 5,000 |
| 2019/07/19 | 3,175 | 3,210 | 3,160 | 3,200 | +40 | +1.3% | 8,500 |
| 2019/07/18 | 3,225 | 3,230 | 3,160 | 3,160 | -80 | -2.5% | 13,900 |
| 2019/07/17 | 3,270 | 3,270 | 3,210 | 3,240 | -30 | -0.9% | 10,400 |
| 2019/07/16 | 3,270 | 3,285 | 3,270 | 3,270 | ±0 | ±0% | 6,500 |
| 2019/07/12 | 3,290 | 3,330 | 3,270 | 3,270 | +5 | +0.2% | 8,700 |
| 2019/07/11 | 3,300 | 3,350 | 3,265 | 3,265 | +20 | +0.6% | 14,400 |
| 2019/07/10 | 3,280 | 3,300 | 3,245 | 3,245 | -45 | -1.4% | 11,700 |
| 2019/07/09 | 3,270 | 3,300 | 3,265 | 3,290 | +20 | +0.6% | 5,700 |
| 2019/07/08 | 3,275 | 3,295 | 3,260 | 3,270 | ±0 | ±0% | 7,800 |
| 2019/07/05 | 3,240 | 3,270 | 3,230 | 3,270 | +30 | +0.9% | 6,000 |
| 2019/07/04 | 3,230 | 3,245 | 3,220 | 3,240 | +35 | +1.1% | 3,400 |
| 2019/07/03 | 3,195 | 3,230 | 3,195 | 3,205 | +10 | +0.3% | 4,900 |
| 2019/07/02 | 3,220 | 3,220 | 3,185 | 3,195 | -25 | -0.8% | 5,600 |
| 2019/07/01 | 3,200 | 3,225 | 3,200 | 3,220 | +30 | +0.9% | 6,600 |
| 2019/06/28 | 3,215 | 3,235 | 3,190 | 3,190 | -40 | -1.2% | 7,900 |
| 2019/06/27 | 3,205 | 3,240 | 3,205 | 3,230 | +35 | +1.1% | 4,300 |
| 2019/06/26 | 3,205 | 3,215 | 3,195 | 3,195 | -15 | -0.5% | 3,600 |
| 2019/06/25 | 3,210 | 3,230 | 3,210 | 3,210 | ±0 | ±0% | 3,000 |
| 2019/06/24 | 3,230 | 3,235 | 3,210 | 3,210 | -20 | -0.6% | 3,700 |
| 2019/06/21 | 3,255 | 3,255 | 3,215 | 3,230 | -35 | -1.1% | 6,300 |
| 2019/06/20 | 3,280 | 3,285 | 3,260 | 3,265 | +5 | +0.2% | 3,100 |
| 2019/06/19 | 3,265 | 3,275 | 3,235 | 3,260 | +25 | +0.8% | 3,900 |
| 2019/06/18 | 3,310 | 3,325 | 3,235 | 3,235 | -75 | -2.3% | 9,800 |
| 2019/06/17 | 3,265 | 3,315 | 3,265 | 3,310 | +45 | +1.4% | 9,800 |
| 2019/06/14 | 3,230 | 3,270 | 3,205 | 3,265 | +25 | +0.8% | 6,200 |
| 2019/06/13 | 3,230 | 3,245 | 3,220 | 3,240 | -10 | -0.3% | 5,200 |
| 2019/06/12 | 3,265 | 3,280 | 3,250 | 3,250 | -45 | -1.4% | 5,900 |
| 2019/06/11 | 3,275 | 3,315 | 3,275 | 3,295 | +20 | +0.6% | 5,200 |
| 2019/06/10 | 3,320 | 3,320 | 3,260 | 3,275 | -45 | -1.4% | 5,200 |
| 2019/06/07 | 3,305 | 3,330 | 3,250 | 3,320 | +30 | +0.9% | 3,000 |
| 2019/06/06 | 3,330 | 3,330 | 3,290 | 3,290 | -30 | -0.9% | 3,300 |
| 2019/06/05 | 3,275 | 3,320 | 3,260 | 3,320 | +100 | +3.1% | 5,000 |
| 2019/06/04 | 3,230 | 3,230 | 3,180 | 3,220 | +10 | +0.3% | 7,600 |
| 2019/06/03 | 3,280 | 3,285 | 3,210 | 3,210 | -90 | -2.7% | 9,000 |
1401～
1450
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
