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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 3,970 | 3,990 | 3,930 | 3,985 | -15 | -0.4% | 7,500 |
| 2018/07/30 | 4,000 | 4,005 | 3,975 | 4,000 | ±0 | ±0% | 8,100 |
| 2018/07/27 | 3,970 | 4,020 | 3,970 | 4,000 | +5 | +0.1% | 7,100 |
| 2018/07/26 | 3,970 | 3,995 | 3,960 | 3,995 | +35 | +0.9% | 5,800 |
| 2018/07/25 | 3,920 | 3,965 | 3,920 | 3,960 | +40 | +1% | 4,600 |
| 2018/07/24 | 3,955 | 3,955 | 3,920 | 3,920 | -35 | -0.9% | 2,600 |
| 2018/07/23 | 3,900 | 3,965 | 3,900 | 3,955 | +50 | +1.3% | 4,100 |
| 2018/07/20 | 3,935 | 3,980 | 3,905 | 3,905 | -30 | -0.8% | 5,600 |
| 2018/07/19 | 4,010 | 4,010 | 3,920 | 3,935 | -60 | -1.5% | 5,600 |
| 2018/07/18 | 4,130 | 4,130 | 3,880 | 3,995 | -20 | -0.5% | 28,700 |
| 2018/07/17 | 3,885 | 4,045 | 3,885 | 4,015 | +130 | +3.3% | 26,200 |
| 2018/07/13 | 3,850 | 3,885 | 3,850 | 3,885 | +70 | +1.8% | 5,000 |
| 2018/07/12 | 3,830 | 3,880 | 3,810 | 3,815 | +10 | +0.3% | 4,600 |
| 2018/07/11 | 3,835 | 3,840 | 3,790 | 3,805 | +20 | +0.5% | 9,700 |
| 2018/07/10 | 3,935 | 3,935 | 3,785 | 3,785 | -125 | -3.2% | 15,000 |
| 2018/07/09 | 3,900 | 3,945 | 3,900 | 3,910 | +15 | +0.4% | 5,800 |
| 2018/07/06 | 3,925 | 3,930 | 3,885 | 3,895 | -15 | -0.4% | 6,700 |
| 2018/07/05 | 3,865 | 3,920 | 3,865 | 3,910 | +45 | +1.2% | 5,300 |
| 2018/07/04 | 3,810 | 3,915 | 3,810 | 3,865 | +20 | +0.5% | 9,100 |
| 2018/07/03 | 3,880 | 3,930 | 3,835 | 3,845 | -35 | -0.9% | 9,100 |
| 2018/07/02 | 3,995 | 4,010 | 3,870 | 3,880 | -130 | -3.2% | 11,400 |
| 2018/06/29 | 4,055 | 4,070 | 4,005 | 4,010 | -40 | -1% | 5,400 |
| 2018/06/28 | 4,065 | 4,070 | 4,000 | 4,050 | -25 | -0.6% | 7,800 |
| 2018/06/27 | 4,015 | 4,075 | 4,005 | 4,075 | +65 | +1.6% | 8,000 |
| 2018/06/26 | 4,030 | 4,060 | 4,005 | 4,010 | -30 | -0.7% | 7,600 |
| 2018/06/25 | 4,115 | 4,130 | 4,025 | 4,040 | -90 | -2.2% | 4,600 |
| 2018/06/22 | 4,120 | 4,150 | 4,085 | 4,130 | +10 | +0.2% | 3,300 |
| 2018/06/21 | 4,135 | 4,170 | 4,120 | 4,120 | ±0 | ±0% | 3,600 |
| 2018/06/20 | 4,095 | 4,140 | 4,080 | 4,120 | +25 | +0.6% | 5,000 |
| 2018/06/19 | 4,145 | 4,145 | 4,055 | 4,095 | -70 | -1.7% | 7,100 |
| 2018/06/18 | 4,145 | 4,180 | 4,140 | 4,165 | +20 | +0.5% | 9,200 |
| 2018/06/15 | 4,115 | 4,145 | 4,115 | 4,145 | +30 | +0.7% | 11,900 |
| 2018/06/14 | 4,140 | 4,140 | 4,100 | 4,115 | -25 | -0.6% | 4,400 |
| 2018/06/13 | 4,125 | 4,145 | 4,120 | 4,140 | +15 | +0.4% | 5,600 |
| 2018/06/12 | 4,110 | 4,140 | 4,100 | 4,125 | +30 | +0.7% | 8,400 |
| 2018/06/11 | 4,100 | 4,100 | 4,085 | 4,095 | +10 | +0.2% | 3,900 |
| 2018/06/08 | 4,045 | 4,095 | 4,045 | 4,085 | +10 | +0.2% | 10,500 |
| 2018/06/07 | 4,040 | 4,075 | 4,030 | 4,075 | +40 | +1% | 5,700 |
| 2018/06/06 | 4,035 | 4,040 | 4,010 | 4,035 | +15 | +0.4% | 5,700 |
| 2018/06/05 | 3,995 | 4,020 | 3,995 | 4,020 | +15 | +0.4% | 3,700 |
| 2018/06/04 | 3,985 | 4,065 | 3,975 | 4,005 | +15 | +0.4% | 11,400 |
| 2018/06/01 | 3,990 | 4,005 | 3,955 | 3,990 | ±0 | ±0% | 6,400 |
| 2018/05/31 | 3,980 | 4,010 | 3,980 | 3,990 | +15 | +0.4% | 9,400 |
| 2018/05/30 | 4,030 | 4,030 | 3,965 | 3,975 | -85 | -2.1% | 4,700 |
| 2018/05/29 | 4,045 | 4,100 | 4,025 | 4,060 | +30 | +0.7% | 11,100 |
| 2018/05/28 | 4,030 | 4,030 | 3,985 | 4,030 | ±0 | ±0% | 6,100 |
| 2018/05/25 | 3,970 | 4,045 | 3,960 | 4,030 | +30 | +0.8% | 9,200 |
| 2018/05/24 | 4,010 | 4,010 | 3,990 | 4,000 | -10 | -0.2% | 6,300 |
| 2018/05/23 | 3,975 | 4,010 | 3,970 | 4,010 | +25 | +0.6% | 7,800 |
| 2018/05/22 | 3,975 | 4,000 | 3,970 | 3,985 | -5 | -0.1% | 3,000 |
1651～
1700
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
