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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 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 |
| 2018/02/21 | 3,980 | 4,060 | 3,965 | 4,020 | +60 | +1.5% | 45,200 |
| 2018/02/20 | 3,890 | 3,980 | 3,890 | 3,960 | +65 | +1.7% | 21,800 |
| 2018/02/19 | 3,840 | 3,905 | 3,830 | 3,895 | +70 | +1.8% | 44,800 |
| 2018/02/16 | 3,845 | 3,880 | 3,820 | 3,825 | +35 | +0.9% | 19,300 |
| 2018/02/15 | 3,825 | 3,845 | 3,780 | 3,790 | -35 | -0.9% | 42,400 |
| 2018/02/14 | 3,875 | 3,875 | 3,800 | 3,825 | ±0 | ±0% | 41,000 |
| 2018/02/13 | 3,860 | 3,870 | 3,810 | 3,825 | -20 | -0.5% | 22,600 |
| 2018/02/09 | 3,810 | 3,850 | 3,810 | 3,845 | -45 | -1.2% | 15,900 |
| 2018/02/08 | 3,890 | 3,920 | 3,875 | 3,890 | +40 | +1% | 13,100 |
| 2018/02/07 | 3,945 | 3,975 | 3,850 | 3,850 | +40 | +1% | 21,700 |
| 2018/02/06 | 3,910 | 3,910 | 3,795 | 3,810 | -140 | -3.5% | 35,000 |
| 2018/02/05 | 3,955 | 3,970 | 3,940 | 3,950 | -45 | -1.1% | 12,700 |
| 2018/02/02 | 3,975 | 4,010 | 3,960 | 3,995 | +20 | +0.5% | 13,600 |
| 2018/02/01 | 3,940 | 3,985 | 3,940 | 3,975 | +35 | +0.9% | 15,300 |
| 2018/01/31 | 3,980 | 3,985 | 3,940 | 3,940 | -40 | -1% | 35,300 |
| 2018/01/30 | 4,000 | 4,015 | 3,980 | 3,980 | -25 | -0.6% | 12,900 |
| 2018/01/29 | 4,020 | 4,030 | 4,005 | 4,005 | -5 | -0.1% | 8,000 |
| 2018/01/26 | 4,020 | 4,050 | 4,010 | 4,010 | -10 | -0.2% | 7,000 |
| 2018/01/25 | 4,070 | 4,070 | 4,020 | 4,020 | -50 | -1.2% | 12,200 |
| 2018/01/24 | 4,010 | 4,085 | 4,010 | 4,070 | +40 | +1% | 12,300 |
| 2018/01/23 | 3,980 | 4,035 | 3,980 | 4,030 | +55 | +1.4% | 8,800 |
| 2018/01/22 | 4,050 | 4,050 | 3,970 | 3,975 | -100 | -2.5% | 26,500 |
| 2018/01/19 | 4,075 | 4,100 | 4,065 | 4,075 | ±0 | ±0% | 6,500 |
| 2018/01/18 | 4,145 | 4,145 | 4,070 | 4,075 | -30 | -0.7% | 15,200 |
| 2018/01/17 | 4,180 | 4,195 | 4,105 | 4,105 | -80 | -1.9% | 17,700 |
| 2018/01/16 | 4,180 | 4,235 | 4,180 | 4,185 | ±0 | ±0% | 11,800 |
| 2018/01/15 | 4,225 | 4,285 | 4,180 | 4,185 | -40 | -0.9% | 27,600 |
| 2018/01/12 | 4,180 | 4,250 | 4,180 | 4,225 | +25 | +0.6% | 17,300 |
| 2018/01/11 | 4,200 | 4,215 | 4,180 | 4,200 | ±0 | ±0% | 16,300 |
| 2018/01/10 | 4,220 | 4,240 | 4,200 | 4,200 | -10 | -0.2% | 9,100 |
| 2018/01/09 | 4,195 | 4,210 | 4,155 | 4,210 | +20 | +0.5% | 10,100 |
| 2018/01/05 | 4,195 | 4,195 | 4,155 | 4,190 | +5 | +0.1% | 10,900 |
| 2018/01/04 | 4,170 | 4,195 | 4,150 | 4,185 | +60 | +1.5% | 16,900 |
| 2017/12/29 | 4,145 | 4,155 | 4,115 | 4,125 | -20 | -0.5% | 7,800 |
| 2017/12/28 | 4,275 | 4,290 | 4,140 | 4,145 | -105 | -2.5% | 36,400 |
| 2017/12/27 | 4,210 | 4,295 | 4,210 | 4,250 | +55 | +1.3% | 9,900 |
| 2017/12/26 | 4,120 | 4,235 | 4,120 | 4,195 | +80 | +1.9% | 13,300 |
| 2017/12/25 | 4,150 | 4,150 | 4,105 | 4,115 | -40 | -1% | 8,400 |
| 2017/12/22 | 3,975 | 4,185 | 3,975 | 4,155 | +180 | +4.5% | 28,600 |
| 2017/12/21 | 3,970 | 3,985 | 3,965 | 3,975 | +5 | +0.1% | 6,100 |
| 2017/12/20 | 3,990 | 4,005 | 3,970 | 3,970 | -30 | -0.8% | 7,500 |
1751～
1800
件表示中 / 3695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 | 195,400円 | +5.1% | -6.8% | 1.02% | 21.75倍 | 1.97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 | 222,100円 | +50.0% | +64.2% | 1.53% | 16.66倍 | 1.55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 |
| コジマ | 110,600円 | +3.3% | +18.5% | 1.63% | 16.56倍 | 1.26倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ゲオＨＤ | 195,000円 | +0.5% | -36.0% | 1.74% | 12.91倍 | 0.87倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| カッパ・クリエ | 148,800円 | +2.6% | +6.5% | 0.34% | 52.08倍 | 7.14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 |
市場注目の銘柄
チャート関連のコラム
