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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 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 |
1851～
1900
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
