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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 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 |
1901～
1950
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
