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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 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 |
| 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 |
1851～
1900
件表示中 / 3739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% | 50.27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 | 0.55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
