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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/04/11 | 3,925 | 3,925 | 3,805 | 3,825 | -80 | -2% | 9,800 |
| 2018/04/10 | 3,930 | 3,950 | 3,860 | 3,905 | -10 | -0.3% | 12,200 |
| 2018/04/09 | 3,935 | 3,935 | 3,905 | 3,915 | +10 | +0.3% | 8,500 |
| 2018/04/06 | 3,935 | 3,935 | 3,880 | 3,905 | -5 | -0.1% | 9,500 |
| 2018/04/05 | 3,865 | 3,920 | 3,850 | 3,910 | +65 | +1.7% | 11,800 |
| 2018/04/04 | 3,800 | 3,865 | 3,775 | 3,845 | +65 | +1.7% | 12,600 |
| 2018/04/03 | 3,775 | 3,845 | 3,775 | 3,780 | -5 | -0.1% | 7,300 |
| 2018/04/02 | 3,850 | 3,850 | 3,785 | 3,785 | -50 | -1.3% | 5,700 |
| 2018/03/30 | 3,795 | 3,835 | 3,790 | 3,835 | +45 | +1.2% | 5,300 |
| 2018/03/29 | 3,795 | 3,810 | 3,745 | 3,790 | +35 | +0.9% | 5,600 |
| 2018/03/28 | 3,745 | 3,770 | 3,695 | 3,755 | ±0 | ±0% | 9,900 |
| 2018/03/27 | 3,615 | 3,755 | 3,615 | 3,755 | +150 | +4.2% | 11,600 |
| 2018/03/26 | 3,565 | 3,620 | 3,540 | 3,605 | ±0 | ±0% | 20,800 |
| 2018/03/23 | 3,700 | 3,710 | 3,590 | 3,605 | -155 | -4.1% | 10,100 |
| 2018/03/22 | 3,685 | 3,770 | 3,660 | 3,760 | +75 | +2% | 13,400 |
| 2018/03/20 | 3,680 | 3,685 | 3,640 | 3,685 | +5 | +0.1% | 4,700 |
| 2018/03/19 | 3,700 | 3,710 | 3,655 | 3,680 | -20 | -0.5% | 8,000 |
| 2018/03/16 | 3,640 | 3,720 | 3,640 | 3,700 | +60 | +1.6% | 14,400 |
| 2018/03/15 | 3,635 | 3,650 | 3,615 | 3,640 | +5 | +0.1% | 18,600 |
| 2018/03/14 | 3,705 | 3,705 | 3,635 | 3,635 | -70 | -1.9% | 10,200 |
| 2018/03/13 | 3,720 | 3,720 | 3,680 | 3,705 | -5 | -0.1% | 8,200 |
| 2018/03/12 | 3,715 | 3,715 | 3,675 | 3,710 | +50 | +1.4% | 18,600 |
| 2018/03/09 | 3,725 | 3,745 | 3,655 | 3,660 | -35 | -0.9% | 11,200 |
| 2018/03/08 | 3,760 | 3,780 | 3,690 | 3,695 | -85 | -2.2% | 6,100 |
| 2018/03/07 | 3,795 | 3,850 | 3,780 | 3,780 | -5 | -0.1% | 6,100 |
| 2018/03/06 | 3,765 | 3,795 | 3,755 | 3,785 | +40 | +1.1% | 9,800 |
| 2018/03/05 | 3,745 | 3,750 | 3,710 | 3,745 | ±0 | ±0% | 7,800 |
| 2018/03/02 | 3,800 | 3,800 | 3,735 | 3,745 | -90 | -2.3% | 11,600 |
| 2018/03/01 | 3,875 | 3,875 | 3,820 | 3,835 | -50 | -1.3% | 12,300 |
| 2018/02/28 | 3,925 | 3,945 | 3,885 | 3,885 | -45 | -1.1% | 15,700 |
| 2018/02/27 | 3,925 | 3,930 | 3,840 | 3,930 | +45 | +1.2% | 31,800 |
| 2018/02/26 | 3,935 | 3,935 | 3,870 | 3,885 | -50 | -1.3% | 95,400 |
| 2018/02/23 | 3,995 | 4,005 | 3,900 | 3,935 | -60 | -1.5% | 136,600 |
| 2018/02/22 | 4,055 | 4,055 | 3,985 | 3,995 | -25 | -0.6% | 31,000 |
1751～
1800
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 | 175,600円 | +5.1% | -6.8% | 1.14% | 19.55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 | 187,000円 | +6.1% | +12.8% | 2.46% | 10.00倍 | 1.23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 | 277,900円 | +1.5% | +4.3% | 2.88% | 12.67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
