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 |
|---|---|---|---|---|---|---|---|
| 2019/02/04 | 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 |
| 2018/12/25 | 3,300 | 3,300 | 3,200 | 3,240 | -165 | -4.8% | 12,100 |
| 2018/12/21 | 3,410 | 3,410 | 3,340 | 3,405 | +5 | +0.1% | 18,100 |
| 2018/12/20 | 3,480 | 3,480 | 3,400 | 3,400 | -80 | -2.3% | 10,100 |
| 2018/12/19 | 3,510 | 3,520 | 3,460 | 3,480 | -40 | -1.1% | 7,900 |
| 2018/12/18 | 3,620 | 3,620 | 3,520 | 3,520 | -100 | -2.8% | 7,300 |
| 2018/12/17 | 3,605 | 3,640 | 3,595 | 3,620 | +10 | +0.3% | 8,300 |
| 2018/12/14 | 3,660 | 3,685 | 3,610 | 3,610 | -65 | -1.8% | 11,100 |
| 2018/12/13 | 3,650 | 3,685 | 3,640 | 3,675 | +20 | +0.5% | 7,400 |
| 2018/12/12 | 3,665 | 3,690 | 3,635 | 3,655 | +15 | +0.4% | 6,000 |
| 2018/12/11 | 3,660 | 3,680 | 3,615 | 3,640 | -15 | -0.4% | 6,500 |
| 2018/12/10 | 3,675 | 3,700 | 3,610 | 3,655 | +15 | +0.4% | 7,200 |
| 2018/12/07 | 3,680 | 3,680 | 3,620 | 3,640 | +30 | +0.8% | 8,400 |
| 2018/12/06 | 3,630 | 3,660 | 3,610 | 3,610 | -20 | -0.6% | 7,000 |
| 2018/12/05 | 3,605 | 3,665 | 3,600 | 3,630 | -45 | -1.2% | 5,400 |
| 2018/12/04 | 3,710 | 3,735 | 3,675 | 3,675 | -55 | -1.5% | 6,200 |
| 2018/12/03 | 3,730 | 3,750 | 3,695 | 3,730 | ±0 | ±0% | 7,200 |
| 2018/11/30 | 3,620 | 3,740 | 3,590 | 3,730 | +140 | +3.9% | 12,400 |
| 2018/11/29 | 3,700 | 3,700 | 3,590 | 3,590 | -70 | -1.9% | 7,600 |
| 2018/11/28 | 3,660 | 3,710 | 3,645 | 3,660 | ±0 | ±0% | 14,200 |
| 2018/11/27 | 3,680 | 3,680 | 3,625 | 3,660 | +70 | +1.9% | 5,400 |
| 2018/11/26 | 3,570 | 3,650 | 3,570 | 3,590 | +20 | +0.6% | 6,300 |
| 2018/11/22 | 3,555 | 3,595 | 3,555 | 3,570 | +45 | +1.3% | 4,800 |
| 2018/11/21 | 3,570 | 3,570 | 3,525 | 3,525 | -95 | -2.6% | 5,900 |
| 2018/11/20 | 3,555 | 3,635 | 3,555 | 3,620 | +65 | +1.8% | 4,300 |
| 2018/11/19 | 3,565 | 3,585 | 3,550 | 3,555 | -40 | -1.1% | 3,900 |
| 2018/11/16 | 3,590 | 3,595 | 3,550 | 3,595 | +5 | +0.1% | 5,700 |
1601～
1650
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 | 265,400円 | +10.0% | +12.6% | 1.62% | 21.66倍 | 3.34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
