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 |
|---|---|---|---|---|---|---|---|
| 2019/03/13 | 3,390 | 3,410 | 3,355 | 3,355 | -75 | -2.2% | 7,100 |
| 2019/03/12 | 3,420 | 3,430 | 3,380 | 3,430 | +25 | +0.7% | 11,400 |
| 2019/03/11 | 3,375 | 3,405 | 3,355 | 3,405 | +70 | +2.1% | 8,700 |
| 2019/03/08 | 3,390 | 3,390 | 3,325 | 3,335 | -65 | -1.9% | 11,100 |
| 2019/03/07 | 3,345 | 3,400 | 3,330 | 3,400 | +70 | +2.1% | 15,800 |
| 2019/03/06 | 3,345 | 3,345 | 3,315 | 3,330 | -20 | -0.6% | 7,400 |
| 2019/03/05 | 3,335 | 3,350 | 3,325 | 3,350 | -5 | -0.1% | 8,000 |
| 2019/03/04 | 3,360 | 3,395 | 3,330 | 3,355 | -10 | -0.3% | 8,600 |
| 2019/03/01 | 3,390 | 3,410 | 3,340 | 3,365 | -45 | -1.3% | 7,400 |
| 2019/02/28 | 3,380 | 3,425 | 3,355 | 3,410 | +30 | +0.9% | 12,000 |
| 2019/02/27 | 3,345 | 3,390 | 3,335 | 3,380 | +50 | +1.5% | 15,000 |
| 2019/02/26 | 3,325 | 3,330 | 3,295 | 3,330 | +5 | +0.2% | 21,400 |
| 2019/02/25 | 3,330 | 3,355 | 3,320 | 3,325 | +25 | +0.8% | 48,100 |
| 2019/02/22 | 3,380 | 3,395 | 3,300 | 3,300 | -125 | -3.6% | 37,800 |
| 2019/02/21 | 3,440 | 3,440 | 3,420 | 3,425 | -25 | -0.7% | 9,200 |
| 2019/02/20 | 3,465 | 3,470 | 3,425 | 3,450 | -15 | -0.4% | 15,900 |
| 2019/02/19 | 3,455 | 3,475 | 3,455 | 3,465 | +15 | +0.4% | 12,700 |
| 2019/02/18 | 3,410 | 3,450 | 3,410 | 3,450 | +55 | +1.6% | 12,000 |
| 2019/02/15 | 3,355 | 3,405 | 3,355 | 3,395 | +40 | +1.2% | 9,800 |
| 2019/02/14 | 3,375 | 3,410 | 3,350 | 3,355 | -20 | -0.6% | 15,300 |
| 2019/02/13 | 3,385 | 3,400 | 3,360 | 3,375 | +5 | +0.1% | 9,400 |
| 2019/02/12 | 3,385 | 3,390 | 3,360 | 3,370 | +25 | +0.7% | 8,300 |
| 2019/02/08 | 3,370 | 3,385 | 3,345 | 3,345 | -45 | -1.3% | 7,500 |
| 2019/02/07 | 3,415 | 3,415 | 3,360 | 3,390 | -25 | -0.7% | 5,800 |
| 2019/02/06 | 3,425 | 3,425 | 3,390 | 3,415 | +10 | +0.3% | 6,200 |
| 2019/02/05 | 3,370 | 3,420 | 3,370 | 3,405 | +45 | +1.3% | 6,100 |
| 2019/02/04 | 3,440 | 3,440 | 3,360 | 3,360 | -25 | -0.7% | 10,200 |
| 2019/02/01 | 3,375 | 3,405 | 3,375 | 3,385 | +10 | +0.3% | 5,200 |
| 2019/01/31 | 3,370 | 3,380 | 3,355 | 3,375 | +40 | +1.2% | 4,300 |
| 2019/01/30 | 3,385 | 3,385 | 3,335 | 3,335 | -50 | -1.5% | 10,900 |
| 2019/01/29 | 3,350 | 3,390 | 3,350 | 3,385 | +35 | +1% | 4,700 |
| 2019/01/28 | 3,410 | 3,420 | 3,350 | 3,350 | -55 | -1.6% | 11,700 |
| 2019/01/25 | 3,410 | 3,435 | 3,405 | 3,405 | -15 | -0.4% | 6,200 |
| 2019/01/24 | 3,420 | 3,430 | 3,405 | 3,420 | -20 | -0.6% | 5,200 |
| 2019/01/23 | 3,450 | 3,465 | 3,425 | 3,440 | -30 | -0.9% | 6,500 |
| 2019/01/22 | 3,500 | 3,500 | 3,460 | 3,470 | -10 | -0.3% | 5,200 |
| 2019/01/21 | 3,465 | 3,480 | 3,440 | 3,480 | +20 | +0.6% | 6,500 |
| 2019/01/18 | 3,440 | 3,495 | 3,440 | 3,460 | +15 | +0.4% | 11,300 |
| 2019/01/17 | 3,460 | 3,480 | 3,420 | 3,445 | +15 | +0.4% | 5,800 |
| 2019/01/16 | 3,525 | 3,525 | 3,430 | 3,430 | -60 | -1.7% | 8,100 |
| 2019/01/15 | 3,470 | 3,540 | 3,470 | 3,490 | +20 | +0.6% | 11,900 |
| 2019/01/11 | 3,555 | 3,555 | 3,460 | 3,470 | -55 | -1.6% | 7,900 |
| 2019/01/10 | 3,600 | 3,600 | 3,520 | 3,525 | -75 | -2.1% | 6,800 |
| 2019/01/09 | 3,590 | 3,625 | 3,575 | 3,600 | +50 | +1.4% | 7,400 |
| 2019/01/08 | 3,600 | 3,610 | 3,515 | 3,550 | -15 | -0.4% | 9,500 |
| 2019/01/07 | 3,555 | 3,595 | 3,525 | 3,565 | +90 | +2.6% | 7,800 |
| 2019/01/04 | 3,390 | 3,495 | 3,370 | 3,475 | +10 | +0.3% | 9,900 |
| 2018/12/28 | 3,535 | 3,535 | 3,420 | 3,465 | -55 | -1.6% | 6,400 |
| 2018/12/27 | 3,350 | 3,520 | 3,330 | 3,520 | +230 | +7% | 8,700 |
| 2018/12/26 | 3,240 | 3,355 | 3,240 | 3,290 | +50 | +1.5% | 9,000 |
1501～
1550
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
