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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 3,550 | 3,590 | 3,515 | 3,590 | +40 | +1.1% | 8,700 |
| 2018/11/14 | 3,635 | 3,635 | 3,550 | 3,550 | -60 | -1.7% | 8,900 |
| 2018/11/13 | 3,640 | 3,640 | 3,555 | 3,610 | -45 | -1.2% | 7,300 |
| 2018/11/12 | 3,615 | 3,670 | 3,600 | 3,655 | +55 | +1.5% | 6,000 |
| 2018/11/09 | 3,575 | 3,600 | 3,565 | 3,600 | +45 | +1.3% | 6,700 |
| 2018/11/08 | 3,555 | 3,570 | 3,535 | 3,555 | +70 | +2% | 7,600 |
| 2018/11/07 | 3,565 | 3,565 | 3,485 | 3,485 | -55 | -1.6% | 5,900 |
| 2018/11/06 | 3,525 | 3,545 | 3,495 | 3,540 | +85 | +2.5% | 8,700 |
| 2018/11/05 | 3,475 | 3,505 | 3,455 | 3,455 | -35 | -1% | 7,500 |
| 2018/11/02 | 3,485 | 3,505 | 3,460 | 3,490 | +5 | +0.1% | 12,200 |
| 2018/11/01 | 3,510 | 3,555 | 3,485 | 3,485 | -65 | -1.8% | 16,900 |
| 2018/10/31 | 3,600 | 3,600 | 3,535 | 3,550 | -65 | -1.8% | 14,600 |
| 2018/10/30 | 3,455 | 3,620 | 3,455 | 3,615 | +160 | +4.6% | 16,200 |
| 2018/10/29 | 3,505 | 3,580 | 3,455 | 3,455 | -35 | -1% | 10,400 |
| 2018/10/26 | 3,505 | 3,570 | 3,475 | 3,490 | -15 | -0.4% | 10,700 |
| 2018/10/25 | 3,550 | 3,550 | 3,485 | 3,505 | -65 | -1.8% | 8,200 |
| 2018/10/24 | 3,540 | 3,615 | 3,525 | 3,570 | +35 | +1% | 8,400 |
| 2018/10/23 | 3,680 | 3,680 | 3,530 | 3,535 | -105 | -2.9% | 9,400 |
| 2018/10/22 | 3,635 | 3,690 | 3,635 | 3,640 | -10 | -0.3% | 6,200 |
| 2018/10/19 | 3,675 | 3,675 | 3,635 | 3,650 | -30 | -0.8% | 3,800 |
| 2018/10/18 | 3,665 | 3,735 | 3,665 | 3,680 | +30 | +0.8% | 7,800 |
| 2018/10/17 | 3,575 | 3,680 | 3,575 | 3,650 | +90 | +2.5% | 7,300 |
| 2018/10/16 | 3,590 | 3,610 | 3,555 | 3,560 | -30 | -0.8% | 10,000 |
| 2018/10/15 | 3,650 | 3,655 | 3,590 | 3,590 | -60 | -1.6% | 16,200 |
| 2018/10/12 | 3,715 | 3,725 | 3,650 | 3,650 | -40 | -1.1% | 12,100 |
| 2018/10/11 | 3,750 | 3,755 | 3,660 | 3,690 | -70 | -1.9% | 13,100 |
| 2018/10/10 | 3,830 | 3,830 | 3,750 | 3,760 | -25 | -0.7% | 8,900 |
| 2018/10/09 | 3,825 | 3,830 | 3,760 | 3,785 | -30 | -0.8% | 6,700 |
| 2018/10/05 | 3,830 | 3,830 | 3,815 | 3,815 | -5 | -0.1% | 6,700 |
| 2018/10/04 | 3,915 | 3,915 | 3,810 | 3,820 | -70 | -1.8% | 10,600 |
| 2018/10/03 | 3,895 | 3,935 | 3,890 | 3,890 | -5 | -0.1% | 8,800 |
| 2018/10/02 | 3,930 | 3,930 | 3,890 | 3,895 | -15 | -0.4% | 6,300 |
| 2018/10/01 | 3,950 | 3,950 | 3,885 | 3,910 | -35 | -0.9% | 6,100 |
| 2018/09/28 | 3,915 | 3,945 | 3,915 | 3,945 | +30 | +0.8% | 16,400 |
| 2018/09/27 | 3,890 | 3,940 | 3,880 | 3,915 | +65 | +1.7% | 20,800 |
| 2018/09/26 | 3,805 | 3,860 | 3,805 | 3,850 | +45 | +1.2% | 12,200 |
| 2018/09/25 | 3,735 | 3,805 | 3,735 | 3,805 | +70 | +1.9% | 17,000 |
| 2018/09/21 | 3,730 | 3,740 | 3,710 | 3,735 | ±0 | ±0% | 9,000 |
| 2018/09/20 | 3,740 | 3,740 | 3,710 | 3,735 | +10 | +0.3% | 8,200 |
| 2018/09/19 | 3,695 | 3,725 | 3,680 | 3,725 | +35 | +0.9% | 11,800 |
| 2018/09/18 | 3,610 | 3,690 | 3,610 | 3,690 | +80 | +2.2% | 17,400 |
| 2018/09/14 | 3,635 | 3,665 | 3,590 | 3,610 | -25 | -0.7% | 16,100 |
| 2018/09/13 | 3,555 | 3,635 | 3,555 | 3,635 | +90 | +2.5% | 15,300 |
| 2018/09/12 | 3,560 | 3,570 | 3,495 | 3,545 | +10 | +0.3% | 13,200 |
| 2018/09/11 | 3,535 | 3,535 | 3,480 | 3,535 | +45 | +1.3% | 12,100 |
| 2018/09/10 | 3,485 | 3,495 | 3,460 | 3,490 | +30 | +0.9% | 5,200 |
| 2018/09/07 | 3,465 | 3,465 | 3,420 | 3,460 | ±0 | ±0% | 9,300 |
| 2018/09/06 | 3,495 | 3,500 | 3,455 | 3,460 | -35 | -1% | 10,000 |
| 2018/09/05 | 3,550 | 3,555 | 3,495 | 3,495 | -60 | -1.7% | 18,100 |
| 2018/09/04 | 3,565 | 3,580 | 3,525 | 3,555 | -10 | -0.3% | 16,300 |
1651～
1700
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 | 191,900円 | +5.1% | -6.8% | 1.04% | 21.53倍 | 1.95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 | 262,400円 | +10.0% | +12.6% | 1.63% | 21.41倍 | 3.30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 | 159,100円 | +9.4% | +30.8% | 0.31% | 54.34倍 | 7.24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 | 676,000円 | +18.2% | +2.8% | 1.48% | 13.52倍 | 1.67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 | 284,800円 | +4.5% | +7.3% | 1.54% | 11.71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
