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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 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 |
| 2019/05/31 | 3,270 | 3,315 | 3,260 | 3,300 | +20 | +0.6% | 6,600 |
| 2019/05/30 | 3,290 | 3,295 | 3,275 | 3,280 | -15 | -0.5% | 4,200 |
| 2019/05/29 | 3,250 | 3,295 | 3,240 | 3,295 | -10 | -0.3% | 6,200 |
| 2019/05/28 | 3,345 | 3,345 | 3,250 | 3,305 | -40 | -1.2% | 11,400 |
| 2019/05/27 | 3,295 | 3,345 | 3,295 | 3,345 | +55 | +1.7% | 4,700 |
| 2019/05/24 | 3,205 | 3,325 | 3,205 | 3,290 | +65 | +2% | 13,800 |
| 2019/05/23 | 3,215 | 3,250 | 3,215 | 3,225 | +25 | +0.8% | 5,600 |
| 2019/05/22 | 3,205 | 3,250 | 3,200 | 3,200 | -5 | -0.2% | 5,300 |
| 2019/05/21 | 3,215 | 3,245 | 3,205 | 3,205 | ±0 | ±0% | 15,300 |
| 2019/05/20 | 3,200 | 3,215 | 3,190 | 3,205 | +15 | +0.5% | 2,500 |
| 2019/05/17 | 3,150 | 3,225 | 3,140 | 3,190 | +55 | +1.8% | 5,200 |
| 2019/05/16 | 3,110 | 3,145 | 3,110 | 3,135 | +25 | +0.8% | 4,300 |
| 2019/05/15 | 3,160 | 3,160 | 3,100 | 3,110 | -70 | -2.2% | 6,700 |
| 2019/05/14 | 3,110 | 3,180 | 3,090 | 3,180 | +55 | +1.8% | 8,200 |
| 2019/05/13 | 3,150 | 3,185 | 3,120 | 3,125 | -25 | -0.8% | 6,500 |
| 2019/05/10 | 3,140 | 3,180 | 3,120 | 3,150 | +10 | +0.3% | 9,500 |
| 2019/05/09 | 3,200 | 3,200 | 3,140 | 3,140 | -65 | -2% | 10,200 |
| 2019/05/08 | 3,225 | 3,230 | 3,190 | 3,205 | -25 | -0.8% | 8,700 |
| 2019/05/07 | 3,265 | 3,270 | 3,230 | 3,230 | -35 | -1.1% | 7,000 |
| 2019/04/26 | 3,305 | 3,305 | 3,250 | 3,265 | -5 | -0.2% | 6,700 |
| 2019/04/25 | 3,255 | 3,305 | 3,240 | 3,270 | +35 | +1.1% | 5,600 |
| 2019/04/24 | 3,260 | 3,305 | 3,230 | 3,235 | -35 | -1.1% | 7,800 |
| 2019/04/23 | 3,255 | 3,280 | 3,250 | 3,270 | +5 | +0.2% | 2,900 |
| 2019/04/22 | 3,240 | 3,275 | 3,240 | 3,265 | +25 | +0.8% | 3,000 |
| 2019/04/19 | 3,270 | 3,270 | 3,240 | 3,240 | -10 | -0.3% | 3,300 |
| 2019/04/18 | 3,280 | 3,280 | 3,235 | 3,250 | -30 | -0.9% | 9,100 |
1501～
1550
件表示中 / 3769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 | 192,800円 | +5.1% | -6.8% | 1.04% | 21.63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 | 265,300円 | +10.0% | +12.6% | 1.62% | 21.65倍 | 3.33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 | 159,800円 | +9.4% | +30.8% | 0.31% | 54.58倍 | 7.27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 |
| マミーマート | 674,000円 | +18.2% | +2.8% | 1.48% | 13.48倍 | 1.66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 |
| ＪＭＨＤ | 285,500円 | +4.5% | +7.3% | 1.54% | 11.73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 |
市場注目の銘柄
チャート関連のコラム
