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 |
|---|---|---|---|---|---|---|---|
| 2018/10/02 | 3,930 | 3,930 | 3,890 | 3,895 | -15 | -0.4% | 6,300 |
| 2018/10/01 | 3,950 | 3,950 | 3,885 | 3,910 | -35 | -0.9% | 6,100 |
| 2018/09/28 | 3,915 | 3,945 | 3,915 | 3,945 | +30 | +0.8% | 16,400 |
| 2018/09/27 | 3,890 | 3,940 | 3,880 | 3,915 | +65 | +1.7% | 20,800 |
| 2018/09/26 | 3,805 | 3,860 | 3,805 | 3,850 | +45 | +1.2% | 12,200 |
| 2018/09/25 | 3,735 | 3,805 | 3,735 | 3,805 | +70 | +1.9% | 17,000 |
| 2018/09/21 | 3,730 | 3,740 | 3,710 | 3,735 | ±0 | ±0% | 9,000 |
| 2018/09/20 | 3,740 | 3,740 | 3,710 | 3,735 | +10 | +0.3% | 8,200 |
| 2018/09/19 | 3,695 | 3,725 | 3,680 | 3,725 | +35 | +0.9% | 11,800 |
| 2018/09/18 | 3,610 | 3,690 | 3,610 | 3,690 | +80 | +2.2% | 17,400 |
| 2018/09/14 | 3,635 | 3,665 | 3,590 | 3,610 | -25 | -0.7% | 16,100 |
| 2018/09/13 | 3,555 | 3,635 | 3,555 | 3,635 | +90 | +2.5% | 15,300 |
| 2018/09/12 | 3,560 | 3,570 | 3,495 | 3,545 | +10 | +0.3% | 13,200 |
| 2018/09/11 | 3,535 | 3,535 | 3,480 | 3,535 | +45 | +1.3% | 12,100 |
| 2018/09/10 | 3,485 | 3,495 | 3,460 | 3,490 | +30 | +0.9% | 5,200 |
| 2018/09/07 | 3,465 | 3,465 | 3,420 | 3,460 | ±0 | ±0% | 9,300 |
| 2018/09/06 | 3,495 | 3,500 | 3,455 | 3,460 | -35 | -1% | 10,000 |
| 2018/09/05 | 3,550 | 3,555 | 3,495 | 3,495 | -60 | -1.7% | 18,100 |
| 2018/09/04 | 3,565 | 3,580 | 3,525 | 3,555 | -10 | -0.3% | 16,300 |
| 2018/09/03 | 3,615 | 3,615 | 3,555 | 3,565 | -50 | -1.4% | 13,000 |
| 2018/08/31 | 3,645 | 3,645 | 3,615 | 3,615 | -45 | -1.2% | 12,500 |
| 2018/08/30 | 3,670 | 3,695 | 3,655 | 3,660 | -10 | -0.3% | 4,200 |
| 2018/08/29 | 3,650 | 3,730 | 3,650 | 3,670 | -35 | -0.9% | 46,600 |
| 2018/08/28 | 3,755 | 3,780 | 3,705 | 3,705 | -70 | -1.9% | 75,300 |
| 2018/08/27 | 3,760 | 3,805 | 3,760 | 3,775 | -5 | -0.1% | 42,200 |
| 2018/08/24 | 3,760 | 3,825 | 3,760 | 3,780 | +25 | +0.7% | 14,000 |
| 2018/08/23 | 3,745 | 3,780 | 3,745 | 3,755 | -5 | -0.1% | 12,400 |
| 2018/08/22 | 3,805 | 3,805 | 3,760 | 3,760 | -5 | -0.1% | 13,800 |
| 2018/08/21 | 3,770 | 3,800 | 3,765 | 3,765 | ±0 | ±0% | 9,700 |
| 2018/08/20 | 3,840 | 3,840 | 3,765 | 3,765 | -75 | -2% | 16,200 |
| 2018/08/17 | 3,785 | 3,845 | 3,740 | 3,840 | +50 | +1.3% | 12,600 |
| 2018/08/16 | 3,920 | 3,920 | 3,780 | 3,790 | -145 | -3.7% | 22,200 |
| 2018/08/15 | 3,965 | 3,975 | 3,935 | 3,935 | -30 | -0.8% | 10,200 |
| 2018/08/14 | 3,920 | 3,970 | 3,920 | 3,965 | +45 | +1.1% | 6,100 |
| 2018/08/13 | 3,960 | 3,960 | 3,920 | 3,920 | -40 | -1% | 10,500 |
| 2018/08/10 | 3,955 | 3,980 | 3,945 | 3,960 | +20 | +0.5% | 6,200 |
| 2018/08/09 | 3,970 | 3,975 | 3,940 | 3,940 | -30 | -0.8% | 5,400 |
| 2018/08/08 | 3,985 | 3,995 | 3,970 | 3,970 | -15 | -0.4% | 6,900 |
| 2018/08/07 | 3,985 | 3,985 | 3,965 | 3,985 | +25 | +0.6% | 4,300 |
| 2018/08/06 | 3,950 | 4,000 | 3,950 | 3,960 | +15 | +0.4% | 3,800 |
| 2018/08/03 | 3,935 | 3,990 | 3,935 | 3,945 | ±0 | ±0% | 3,400 |
| 2018/08/02 | 3,990 | 3,995 | 3,925 | 3,945 | -40 | -1% | 8,200 |
| 2018/08/01 | 4,000 | 4,000 | 3,965 | 3,985 | ±0 | ±0% | 6,800 |
| 2018/07/31 | 3,970 | 3,990 | 3,930 | 3,985 | -15 | -0.4% | 7,500 |
| 2018/07/30 | 4,000 | 4,005 | 3,975 | 4,000 | ±0 | ±0% | 8,100 |
| 2018/07/27 | 3,970 | 4,020 | 3,970 | 4,000 | +5 | +0.1% | 7,100 |
| 2018/07/26 | 3,970 | 3,995 | 3,960 | 3,995 | +35 | +0.9% | 5,800 |
| 2018/07/25 | 3,920 | 3,965 | 3,920 | 3,960 | +40 | +1% | 4,600 |
| 2018/07/24 | 3,955 | 3,955 | 3,920 | 3,920 | -35 | -0.9% | 2,600 |
| 2018/07/23 | 3,900 | 3,965 | 3,900 | 3,955 | +50 | +1.3% | 4,100 |
1651～
1700
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 | 189,200円 | +6.1% | +12.8% | 2.43% | 10.12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 | 147,200円 | +9.4% | +30.8% | 0.34% | 50.28倍 | 6.70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 | 394,500円 | +7.2% | +3.7% | 1.77% | 14.51倍 | 4.08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 | 279,100円 | +1.5% | +4.3% | 2.87% | 12.72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
