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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2017/12/19 | 4,030 | 4,030 | 3,990 | 4,000 | -25 | -0.6% | 6,800 |
| 2017/12/18 | 4,015 | 4,045 | 4,010 | 4,025 | +30 | +0.8% | 10,700 |
| 2017/12/15 | 4,015 | 4,020 | 3,980 | 3,995 | -55 | -1.4% | 14,100 |
| 2017/12/14 | 3,940 | 4,050 | 3,940 | 4,050 | +130 | +3.3% | 19,200 |
| 2017/12/13 | 3,930 | 3,940 | 3,910 | 3,920 | ±0 | ±0% | 6,500 |
| 2017/12/12 | 3,925 | 3,935 | 3,905 | 3,920 | ±0 | ±0% | 5,900 |
| 2017/12/11 | 3,930 | 3,935 | 3,895 | 3,920 | -10 | -0.3% | 6,100 |
| 2017/12/08 | 3,870 | 3,945 | 3,870 | 3,930 | +10 | +0.3% | 15,500 |
| 2017/12/07 | 3,930 | 3,950 | 3,895 | 3,920 | +60 | +1.6% | 18,400 |
1801～
1850
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 | 175,500円 | +5.1% | -6.8% | 1.14% | 19.54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 | 186,000円 | +6.1% | +12.8% | 2.47% | 9.95倍 | 1.22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 | 278,300円 | +1.5% | +4.3% | 2.87% | 12.69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
