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 |
|---|---|---|---|---|---|---|---|
| 2019/04/17 | 3,325 | 3,345 | 3,270 | 3,280 | -50 | -1.5% | 11,200 |
| 2019/04/16 | 3,360 | 3,370 | 3,325 | 3,330 | -30 | -0.9% | 9,000 |
| 2019/04/15 | 3,330 | 3,365 | 3,330 | 3,360 | +30 | +0.9% | 11,000 |
| 2019/04/12 | 3,385 | 3,390 | 3,330 | 3,330 | -15 | -0.4% | 6,200 |
| 2019/04/11 | 3,390 | 3,460 | 3,335 | 3,345 | -50 | -1.5% | 13,800 |
| 2019/04/10 | 3,425 | 3,445 | 3,360 | 3,395 | -50 | -1.5% | 10,700 |
| 2019/04/09 | 3,495 | 3,495 | 3,405 | 3,445 | -55 | -1.6% | 6,000 |
| 2019/04/08 | 3,520 | 3,520 | 3,490 | 3,500 | -5 | -0.1% | 2,700 |
| 2019/04/05 | 3,515 | 3,520 | 3,500 | 3,505 | -10 | -0.3% | 4,400 |
| 2019/04/04 | 3,560 | 3,560 | 3,500 | 3,515 | -45 | -1.3% | 2,500 |
| 2019/04/03 | 3,540 | 3,560 | 3,515 | 3,560 | +10 | +0.3% | 4,100 |
| 2019/04/02 | 3,590 | 3,590 | 3,530 | 3,550 | -25 | -0.7% | 4,800 |
| 2019/04/01 | 3,510 | 3,585 | 3,510 | 3,575 | +90 | +2.6% | 10,900 |
| 2019/03/29 | 3,495 | 3,505 | 3,485 | 3,485 | -5 | -0.1% | 2,800 |
| 2019/03/28 | 3,525 | 3,525 | 3,475 | 3,490 | -40 | -1.1% | 8,400 |
| 2019/03/27 | 3,530 | 3,540 | 3,485 | 3,530 | ±0 | ±0% | 9,300 |
| 2019/03/26 | 3,395 | 3,530 | 3,395 | 3,530 | +145 | +4.3% | 19,300 |
| 2019/03/25 | 3,440 | 3,445 | 3,380 | 3,385 | -90 | -2.6% | 5,800 |
| 2019/03/22 | 3,440 | 3,475 | 3,435 | 3,475 | +25 | +0.7% | 2,500 |
| 2019/03/20 | 3,445 | 3,455 | 3,440 | 3,450 | +25 | +0.7% | 5,700 |
| 2019/03/19 | 3,480 | 3,480 | 3,420 | 3,425 | -55 | -1.6% | 6,500 |
| 2019/03/18 | 3,440 | 3,480 | 3,440 | 3,480 | +40 | +1.2% | 11,900 |
| 2019/03/15 | 3,360 | 3,450 | 3,360 | 3,440 | +80 | +2.4% | 18,100 |
| 2019/03/14 | 3,405 | 3,405 | 3,360 | 3,360 | +5 | +0.1% | 4,800 |
| 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 |
1551～
1600
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
