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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 3,615 | 3,615 | 3,555 | 3,565 | -50 | -1.4% | 13,000 |
| 2018/08/31 | 3,645 | 3,645 | 3,615 | 3,615 | -45 | -1.2% | 12,500 |
| 2018/08/30 | 3,670 | 3,695 | 3,655 | 3,660 | -10 | -0.3% | 4,200 |
| 2018/08/29 | 3,650 | 3,730 | 3,650 | 3,670 | -35 | -0.9% | 46,600 |
| 2018/08/28 | 3,755 | 3,780 | 3,705 | 3,705 | -70 | -1.9% | 75,300 |
| 2018/08/27 | 3,760 | 3,805 | 3,760 | 3,775 | -5 | -0.1% | 42,200 |
| 2018/08/24 | 3,760 | 3,825 | 3,760 | 3,780 | +25 | +0.7% | 14,000 |
| 2018/08/23 | 3,745 | 3,780 | 3,745 | 3,755 | -5 | -0.1% | 12,400 |
| 2018/08/22 | 3,805 | 3,805 | 3,760 | 3,760 | -5 | -0.1% | 13,800 |
| 2018/08/21 | 3,770 | 3,800 | 3,765 | 3,765 | ±0 | ±0% | 9,700 |
| 2018/08/20 | 3,840 | 3,840 | 3,765 | 3,765 | -75 | -2% | 16,200 |
| 2018/08/17 | 3,785 | 3,845 | 3,740 | 3,840 | +50 | +1.3% | 12,600 |
| 2018/08/16 | 3,920 | 3,920 | 3,780 | 3,790 | -145 | -3.7% | 22,200 |
| 2018/08/15 | 3,965 | 3,975 | 3,935 | 3,935 | -30 | -0.8% | 10,200 |
| 2018/08/14 | 3,920 | 3,970 | 3,920 | 3,965 | +45 | +1.1% | 6,100 |
| 2018/08/13 | 3,960 | 3,960 | 3,920 | 3,920 | -40 | -1% | 10,500 |
| 2018/08/10 | 3,955 | 3,980 | 3,945 | 3,960 | +20 | +0.5% | 6,200 |
| 2018/08/09 | 3,970 | 3,975 | 3,940 | 3,940 | -30 | -0.8% | 5,400 |
| 2018/08/08 | 3,985 | 3,995 | 3,970 | 3,970 | -15 | -0.4% | 6,900 |
| 2018/08/07 | 3,985 | 3,985 | 3,965 | 3,985 | +25 | +0.6% | 4,300 |
| 2018/08/06 | 3,950 | 4,000 | 3,950 | 3,960 | +15 | +0.4% | 3,800 |
| 2018/08/03 | 3,935 | 3,990 | 3,935 | 3,945 | ±0 | ±0% | 3,400 |
| 2018/08/02 | 3,990 | 3,995 | 3,925 | 3,945 | -40 | -1% | 8,200 |
| 2018/08/01 | 4,000 | 4,000 | 3,965 | 3,985 | ±0 | ±0% | 6,800 |
| 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 |
1701～
1750
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
