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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/05/21 | 3,990 | 3,990 | 3,975 | 3,990 | ±0 | ±0% | 3,300 |
| 2018/05/18 | 4,010 | 4,020 | 3,990 | 3,990 | -30 | -0.7% | 5,700 |
| 2018/05/17 | 3,990 | 4,020 | 3,970 | 4,020 | +15 | +0.4% | 4,800 |
| 2018/05/16 | 3,995 | 4,005 | 3,990 | 4,005 | +10 | +0.3% | 3,300 |
| 2018/05/15 | 3,980 | 4,035 | 3,975 | 3,995 | +15 | +0.4% | 18,200 |
| 2018/05/14 | 3,980 | 3,980 | 3,965 | 3,980 | +15 | +0.4% | 5,900 |
| 2018/05/11 | 3,960 | 3,975 | 3,955 | 3,965 | +10 | +0.3% | 5,500 |
| 2018/05/10 | 3,970 | 3,970 | 3,930 | 3,955 | +25 | +0.6% | 5,200 |
| 2018/05/09 | 3,945 | 3,980 | 3,920 | 3,930 | +10 | +0.3% | 8,800 |
1701～
1750
件表示中 / 3736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 | 175,500円 | +5.1% | -6.8% | 1.14% | 19.54倍 | 1.78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 | 186,000円 | +6.1% | +12.8% | 2.47% | 9.95倍 | 1.22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 |
| ＲＥＭＩＸ | 55,200円 | +51.5% | - | 0.36% | 10.25倍 | 3.79倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| カワチ薬品 | 278,300円 | +1.5% | +4.3% | 2.87% | 12.69倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| ＪＭＨＤ | 267,000円 | +4.5% | +7.3% | 1.65% | 10.97倍 | 1.62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
