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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 3,515 | 3,530 | 3,505 | 3,510 | -10 | -0.3% | 6,600 |
| 2017/10/04 | 3,495 | 3,525 | 3,485 | 3,520 | +25 | +0.7% | 14,700 |
| 2017/10/03 | 3,490 | 3,500 | 3,455 | 3,495 | +35 | +1% | 12,700 |
| 2017/10/02 | 3,515 | 3,515 | 3,455 | 3,460 | -30 | -0.9% | 12,400 |
| 2017/09/29 | 3,520 | 3,520 | 3,490 | 3,490 | -30 | -0.9% | 11,600 |
| 2017/09/28 | 3,565 | 3,565 | 3,420 | 3,520 | +25 | +0.7% | 59,400 |
| 2017/09/27 | 3,515 | 3,530 | 3,475 | 3,495 | +10 | +0.3% | 34,100 |
| 2017/09/26 | 3,515 | 3,515 | 3,425 | 3,485 | -45 | -1.3% | 48,000 |
| 2017/09/25 | 3,630 | 3,635 | 3,515 | 3,530 | -100 | -2.8% | 36,300 |
| 2017/09/22 | 3,685 | 3,700 | 3,630 | 3,630 | -90 | -2.4% | 15,800 |
| 2017/09/21 | 3,735 | 3,740 | 3,695 | 3,720 | -30 | -0.8% | 10,900 |
| 2017/09/20 | 3,720 | 3,750 | 3,715 | 3,750 | +30 | +0.8% | 19,600 |
| 2017/09/19 | 3,700 | 3,730 | 3,680 | 3,720 | +20 | +0.5% | 12,900 |
| 2017/09/15 | 3,665 | 3,700 | 3,655 | 3,700 | +5 | +0.1% | 25,300 |
| 2017/09/14 | 3,695 | 3,720 | 3,680 | 3,695 | +20 | +0.5% | 14,200 |
| 2017/09/13 | 3,675 | 3,695 | 3,670 | 3,675 | -15 | -0.4% | 8,900 |
| 2017/09/12 | 3,700 | 3,700 | 3,670 | 3,690 | -10 | -0.3% | 9,300 |
| 2017/09/11 | 3,715 | 3,720 | 3,660 | 3,700 | -40 | -1.1% | 10,900 |
| 2017/09/08 | 3,600 | 3,740 | 3,600 | 3,740 | +105 | +2.9% | 34,800 |
| 2017/09/07 | 3,600 | 3,635 | 3,600 | 3,635 | +40 | +1.1% | 8,900 |
| 2017/09/06 | 3,565 | 3,610 | 3,560 | 3,595 | +35 | +1% | 7,400 |
| 2017/09/05 | 3,590 | 3,620 | 3,560 | 3,560 | -25 | -0.7% | 9,600 |
| 2017/09/04 | 3,650 | 3,650 | 3,500 | 3,585 | -65 | -1.8% | 21,500 |
| 2017/09/01 | 3,645 | 3,665 | 3,620 | 3,650 | -45 | -1.2% | 16,500 |
| 2017/08/31 | 3,645 | 3,695 | 3,590 | 3,695 | +85 | +2.4% | 28,100 |
| 2017/08/30 | 3,645 | 3,650 | 3,605 | 3,610 | -75 | -2% | 14,200 |
| 2017/08/29 | 3,680 | 3,700 | 3,605 | 3,685 | +3,316 | +898.6% | 108,400 |
| 2017/08/28 | 374 | 375 | 369 | 369 | -5 | -1.3% | 997,000 |
| 2017/08/25 | 371 | 374 | 370 | 374 | +3 | +0.8% | 210,000 |
| 2017/08/24 | 374 | 374 | 371 | 371 | -2 | -0.5% | 210,000 |
| 2017/08/23 | 374 | 375 | 372 | 373 | -1 | -0.3% | 810,000 |
| 2017/08/22 | 375 | 375 | 373 | 374 | -1 | -0.3% | 377,000 |
| 2017/08/21 | 375 | 376 | 374 | 375 | ±0 | ±0% | 88,000 |
| 2017/08/18 | 371 | 377 | 369 | 375 | +4 | +1.1% | 297,000 |
| 2017/08/17 | 374 | 374 | 370 | 371 | -2 | -0.5% | 416,000 |
| 2017/08/16 | 375 | 376 | 373 | 373 | -2 | -0.5% | 70,000 |
| 2017/08/15 | 374 | 378 | 372 | 375 | +1 | +0.3% | 148,000 |
| 2017/08/14 | 376 | 376 | 373 | 374 | -3 | -0.8% | 76,000 |
| 2017/08/10 | 376 | 377 | 374 | 377 | +1 | +0.3% | 70,000 |
| 2017/08/09 | 379 | 379 | 374 | 376 | -3 | -0.8% | 78,000 |
| 2017/08/08 | 379 | 379 | 377 | 379 | +2 | +0.5% | 49,000 |
| 2017/08/07 | 376 | 379 | 375 | 377 | +3 | +0.8% | 94,000 |
| 2017/08/04 | 371 | 374 | 369 | 374 | +5 | +1.4% | 83,000 |
| 2017/08/03 | 370 | 370 | 367 | 369 | -1 | -0.3% | 52,000 |
| 2017/08/02 | 368 | 371 | 368 | 370 | +2 | +0.5% | 53,000 |
| 2017/08/01 | 370 | 370 | 366 | 368 | +1 | +0.3% | 58,000 |
| 2017/07/31 | 369 | 369 | 366 | 367 | -2 | -0.5% | 47,000 |
| 2017/07/28 | 368 | 369 | 367 | 369 | +2 | +0.5% | 50,000 |
| 2017/07/27 | 368 | 371 | 366 | 367 | +1 | +0.3% | 105,000 |
| 2017/07/26 | 365 | 368 | 365 | 366 | +2 | +0.5% | 82,000 |
1851～
1900
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
