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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/05/08 | 3,930 | 3,985 | 3,915 | 3,920 | -25 | -0.6% | 13,800 |
| 2018/05/07 | 3,930 | 3,945 | 3,895 | 3,945 | +15 | +0.4% | 5,400 |
| 2018/05/02 | 3,900 | 3,935 | 3,895 | 3,930 | +30 | +0.8% | 4,000 |
| 2018/05/01 | 3,875 | 3,925 | 3,875 | 3,900 | ±0 | ±0% | 5,900 |
| 2018/04/27 | 3,900 | 3,930 | 3,870 | 3,900 | ±0 | ±0% | 4,500 |
| 2018/04/26 | 3,890 | 3,915 | 3,880 | 3,900 | +10 | +0.3% | 5,900 |
| 2018/04/25 | 3,905 | 3,935 | 3,885 | 3,890 | -15 | -0.4% | 7,700 |
| 2018/04/24 | 3,895 | 3,905 | 3,875 | 3,905 | +10 | +0.3% | 4,000 |
| 2018/04/23 | 3,930 | 3,930 | 3,885 | 3,895 | -25 | -0.6% | 6,200 |
| 2018/04/20 | 3,895 | 3,935 | 3,895 | 3,920 | +25 | +0.6% | 7,000 |
| 2018/04/19 | 3,860 | 3,905 | 3,860 | 3,895 | +40 | +1% | 6,400 |
| 2018/04/18 | 3,850 | 3,875 | 3,850 | 3,855 | +20 | +0.5% | 6,300 |
| 2018/04/17 | 3,950 | 3,970 | 3,830 | 3,835 | -35 | -0.9% | 21,900 |
| 2018/04/16 | 3,840 | 3,895 | 3,840 | 3,870 | +30 | +0.8% | 17,800 |
| 2018/04/13 | 3,840 | 3,860 | 3,780 | 3,840 | -10 | -0.3% | 8,500 |
| 2018/04/12 | 3,850 | 3,860 | 3,815 | 3,850 | +25 | +0.7% | 6,700 |
1751～
1800
件表示中 / 3770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 | 193,100円 | +5.1% | -6.8% | 1.04% | 21.66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 | 267,900円 | +10.0% | +12.6% | 1.60% | 21.86倍 | 3.37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 | 160,500円 | +9.4% | +30.8% | 0.31% | 54.81倍 | 7.31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 |
| ＪＭＨＤ | 286,200円 | +4.5% | +7.3% | 1.54% | 11.76倍 | 1.73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 |
| マミーマート | 673,000円 | +18.2% | +2.8% | 1.49% | 13.46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 |
市場注目の銘柄
チャート関連のコラム
