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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 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 |
1801～
1850
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 | 190,500円 | +5.1% | -6.8% | 1.05% | 21.37倍 | 1.94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 | 271,300円 | +10.0% | +12.6% | 1.58% | 22.14倍 | 3.41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 | 159,300円 | +9.4% | +30.8% | 0.31% | 54.41倍 | 7.25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 | 678,000円 | +18.2% | +2.8% | 1.47% | 13.56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 | 284,900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
