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 |
|---|---|---|---|---|---|---|---|
| 2019/05/22 | 3,205 | 3,250 | 3,200 | 3,200 | -5 | -0.2% | 5,300 |
| 2019/05/21 | 3,215 | 3,245 | 3,205 | 3,205 | ±0 | ±0% | 15,300 |
| 2019/05/20 | 3,200 | 3,215 | 3,190 | 3,205 | +15 | +0.5% | 2,500 |
| 2019/05/17 | 3,150 | 3,225 | 3,140 | 3,190 | +55 | +1.8% | 5,200 |
| 2019/05/16 | 3,110 | 3,145 | 3,110 | 3,135 | +25 | +0.8% | 4,300 |
| 2019/05/15 | 3,160 | 3,160 | 3,100 | 3,110 | -70 | -2.2% | 6,700 |
| 2019/05/14 | 3,110 | 3,180 | 3,090 | 3,180 | +55 | +1.8% | 8,200 |
| 2019/05/13 | 3,150 | 3,185 | 3,120 | 3,125 | -25 | -0.8% | 6,500 |
| 2019/05/10 | 3,140 | 3,180 | 3,120 | 3,150 | +10 | +0.3% | 9,500 |
| 2019/05/09 | 3,200 | 3,200 | 3,140 | 3,140 | -65 | -2% | 10,200 |
| 2019/05/08 | 3,225 | 3,230 | 3,190 | 3,205 | -25 | -0.8% | 8,700 |
| 2019/05/07 | 3,265 | 3,270 | 3,230 | 3,230 | -35 | -1.1% | 7,000 |
| 2019/04/26 | 3,305 | 3,305 | 3,250 | 3,265 | -5 | -0.2% | 6,700 |
| 2019/04/25 | 3,255 | 3,305 | 3,240 | 3,270 | +35 | +1.1% | 5,600 |
| 2019/04/24 | 3,260 | 3,305 | 3,230 | 3,235 | -35 | -1.1% | 7,800 |
| 2019/04/23 | 3,255 | 3,280 | 3,250 | 3,270 | +5 | +0.2% | 2,900 |
| 2019/04/22 | 3,240 | 3,275 | 3,240 | 3,265 | +25 | +0.8% | 3,000 |
| 2019/04/19 | 3,270 | 3,270 | 3,240 | 3,240 | -10 | -0.3% | 3,300 |
| 2019/04/18 | 3,280 | 3,280 | 3,235 | 3,250 | -30 | -0.9% | 9,100 |
| 2019/04/17 | 3,325 | 3,345 | 3,270 | 3,280 | -50 | -1.5% | 11,200 |
| 2019/04/16 | 3,360 | 3,370 | 3,325 | 3,330 | -30 | -0.9% | 9,000 |
| 2019/04/15 | 3,330 | 3,365 | 3,330 | 3,360 | +30 | +0.9% | 11,000 |
| 2019/04/12 | 3,385 | 3,390 | 3,330 | 3,330 | -15 | -0.4% | 6,200 |
| 2019/04/11 | 3,390 | 3,460 | 3,335 | 3,345 | -50 | -1.5% | 13,800 |
| 2019/04/10 | 3,425 | 3,445 | 3,360 | 3,395 | -50 | -1.5% | 10,700 |
| 2019/04/09 | 3,495 | 3,495 | 3,405 | 3,445 | -55 | -1.6% | 6,000 |
| 2019/04/08 | 3,520 | 3,520 | 3,490 | 3,500 | -5 | -0.1% | 2,700 |
| 2019/04/05 | 3,515 | 3,520 | 3,500 | 3,505 | -10 | -0.3% | 4,400 |
| 2019/04/04 | 3,560 | 3,560 | 3,500 | 3,515 | -45 | -1.3% | 2,500 |
| 2019/04/03 | 3,540 | 3,560 | 3,515 | 3,560 | +10 | +0.3% | 4,100 |
| 2019/04/02 | 3,590 | 3,590 | 3,530 | 3,550 | -25 | -0.7% | 4,800 |
| 2019/04/01 | 3,510 | 3,585 | 3,510 | 3,575 | +90 | +2.6% | 10,900 |
| 2019/03/29 | 3,495 | 3,505 | 3,485 | 3,485 | -5 | -0.1% | 2,800 |
| 2019/03/28 | 3,525 | 3,525 | 3,475 | 3,490 | -40 | -1.1% | 8,400 |
| 2019/03/27 | 3,530 | 3,540 | 3,485 | 3,530 | ±0 | ±0% | 9,300 |
| 2019/03/26 | 3,395 | 3,530 | 3,395 | 3,530 | +145 | +4.3% | 19,300 |
| 2019/03/25 | 3,440 | 3,445 | 3,380 | 3,385 | -90 | -2.6% | 5,800 |
| 2019/03/22 | 3,440 | 3,475 | 3,435 | 3,475 | +25 | +0.7% | 2,500 |
| 2019/03/20 | 3,445 | 3,455 | 3,440 | 3,450 | +25 | +0.7% | 5,700 |
| 2019/03/19 | 3,480 | 3,480 | 3,420 | 3,425 | -55 | -1.6% | 6,500 |
| 2019/03/18 | 3,440 | 3,480 | 3,440 | 3,480 | +40 | +1.2% | 11,900 |
| 2019/03/15 | 3,360 | 3,450 | 3,360 | 3,440 | +80 | +2.4% | 18,100 |
| 2019/03/14 | 3,405 | 3,405 | 3,360 | 3,360 | +5 | +0.1% | 4,800 |
| 2019/03/13 | 3,390 | 3,410 | 3,355 | 3,355 | -75 | -2.2% | 7,100 |
| 2019/03/12 | 3,420 | 3,430 | 3,380 | 3,430 | +25 | +0.7% | 11,400 |
| 2019/03/11 | 3,375 | 3,405 | 3,355 | 3,405 | +70 | +2.1% | 8,700 |
| 2019/03/08 | 3,390 | 3,390 | 3,325 | 3,335 | -65 | -1.9% | 11,100 |
| 2019/03/07 | 3,345 | 3,400 | 3,330 | 3,400 | +70 | +2.1% | 15,800 |
| 2019/03/06 | 3,345 | 3,345 | 3,315 | 3,330 | -20 | -0.6% | 7,400 |
| 2019/03/05 | 3,335 | 3,350 | 3,325 | 3,350 | -5 | -0.1% | 8,000 |
1501～
1550
件表示中 / 3738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 | 177,200円 | +5.1% | -6.8% | 1.13% | 19.73倍 | 1.79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 | 189,000円 | +6.1% | +12.8% | 2.43% | 10.11倍 | 1.24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 |
| カッパ・クリエ | 148,500円 | +9.4% | +30.8% | 0.34% | 50.72倍 | 6.76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 |
| ゲンキＧＤＣ | 401,000円 | +7.2% | +3.7% | 1.75% | 14.75倍 | 4.15倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| カワチ薬品 | 278,900円 | +1.5% | +4.3% | 2.87% | 12.71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 |
市場注目の銘柄
チャート関連のコラム
