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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 3,900 | 3,945 | 3,830 | 3,860 | +5 | +0.1% | 19,000 |
| 2017/12/05 | 3,790 | 3,860 | 3,785 | 3,855 | +80 | +2.1% | 20,100 |
| 2017/12/04 | 3,720 | 3,780 | 3,720 | 3,775 | +60 | +1.6% | 19,500 |
| 2017/12/01 | 3,720 | 3,745 | 3,710 | 3,715 | ±0 | ±0% | 12,300 |
| 2017/11/30 | 3,675 | 3,735 | 3,670 | 3,715 | +45 | +1.2% | 15,000 |
| 2017/11/29 | 3,645 | 3,670 | 3,620 | 3,670 | +70 | +1.9% | 13,500 |
| 2017/11/28 | 3,625 | 3,625 | 3,590 | 3,600 | -20 | -0.6% | 5,500 |
| 2017/11/27 | 3,640 | 3,665 | 3,615 | 3,620 | +10 | +0.3% | 7,800 |
| 2017/11/24 | 3,565 | 3,610 | 3,565 | 3,610 | +45 | +1.3% | 6,700 |
| 2017/11/22 | 3,580 | 3,600 | 3,555 | 3,565 | -15 | -0.4% | 15,500 |
| 2017/11/21 | 3,565 | 3,585 | 3,560 | 3,580 | +20 | +0.6% | 9,300 |
| 2017/11/20 | 3,590 | 3,615 | 3,560 | 3,560 | -30 | -0.8% | 12,300 |
| 2017/11/17 | 3,665 | 3,685 | 3,590 | 3,590 | -80 | -2.2% | 17,200 |
| 2017/11/16 | 3,660 | 3,700 | 3,660 | 3,670 | -5 | -0.1% | 8,600 |
| 2017/11/15 | 3,720 | 3,720 | 3,675 | 3,675 | -45 | -1.2% | 13,300 |
| 2017/11/14 | 3,755 | 3,755 | 3,720 | 3,720 | -20 | -0.5% | 4,700 |
| 2017/11/13 | 3,750 | 3,750 | 3,715 | 3,740 | +5 | +0.1% | 9,300 |
| 2017/11/10 | 3,700 | 3,750 | 3,695 | 3,735 | -15 | -0.4% | 7,500 |
| 2017/11/09 | 3,750 | 3,775 | 3,710 | 3,750 | +5 | +0.1% | 18,800 |
| 2017/11/08 | 3,740 | 3,745 | 3,710 | 3,745 | +5 | +0.1% | 7,600 |
| 2017/11/07 | 3,720 | 3,740 | 3,700 | 3,740 | +25 | +0.7% | 7,100 |
| 2017/11/06 | 3,720 | 3,720 | 3,695 | 3,715 | +15 | +0.4% | 5,300 |
| 2017/11/02 | 3,740 | 3,740 | 3,680 | 3,700 | -35 | -0.9% | 8,500 |
| 2017/11/01 | 3,740 | 3,745 | 3,705 | 3,735 | +15 | +0.4% | 9,900 |
| 2017/10/31 | 3,720 | 3,725 | 3,685 | 3,720 | -10 | -0.3% | 5,600 |
| 2017/10/30 | 3,745 | 3,745 | 3,685 | 3,730 | -10 | -0.3% | 17,900 |
| 2017/10/27 | 3,690 | 3,740 | 3,680 | 3,740 | +50 | +1.4% | 9,200 |
| 2017/10/26 | 3,690 | 3,705 | 3,670 | 3,690 | -20 | -0.5% | 7,700 |
| 2017/10/25 | 3,725 | 3,730 | 3,705 | 3,710 | -35 | -0.9% | 8,000 |
| 2017/10/24 | 3,710 | 3,745 | 3,690 | 3,745 | +35 | +0.9% | 17,100 |
| 2017/10/23 | 3,700 | 3,725 | 3,695 | 3,710 | +20 | +0.5% | 7,200 |
| 2017/10/20 | 3,665 | 3,700 | 3,660 | 3,690 | +30 | +0.8% | 11,700 |
| 2017/10/19 | 3,655 | 3,675 | 3,650 | 3,660 | -20 | -0.5% | 4,300 |
| 2017/10/18 | 3,695 | 3,715 | 3,660 | 3,680 | -40 | -1.1% | 11,000 |
| 2017/10/17 | 3,665 | 3,720 | 3,655 | 3,720 | +45 | +1.2% | 15,600 |
| 2017/10/16 | 3,640 | 3,700 | 3,615 | 3,675 | +35 | +1% | 18,900 |
| 2017/10/13 | 3,670 | 3,690 | 3,605 | 3,640 | +5 | +0.1% | 25,200 |
| 2017/10/12 | 3,540 | 3,635 | 3,525 | 3,635 | +105 | +3% | 30,300 |
| 2017/10/11 | 3,520 | 3,530 | 3,505 | 3,530 | +10 | +0.3% | 7,200 |
| 2017/10/10 | 3,495 | 3,520 | 3,495 | 3,520 | +30 | +0.9% | 5,300 |
| 2017/10/06 | 3,535 | 3,535 | 3,470 | 3,490 | -20 | -0.6% | 9,500 |
1801～
1850
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
