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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 142 | 142 | 141 | 142 | ±0 | ±0% | 18,000 |
| 2010/08/16 | 142 | 143 | 141 | 142 | ±0 | ±0% | 171,000 |
| 2010/08/13 | 141 | 142 | 140 | 142 | +1 | +0.7% | 85,000 |
| 2010/08/12 | 140 | 141 | 140 | 141 | ±0 | ±0% | 30,000 |
| 2010/08/11 | 142 | 142 | 140 | 141 | -1 | -0.7% | 20,000 |
| 2010/08/10 | 142 | 142 | 141 | 142 | +1 | +0.7% | 25,000 |
| 2010/08/09 | 141 | 141 | 141 | 141 | ±0 | ±0% | 21,000 |
| 2010/08/06 | 142 | 142 | 140 | 141 | ±0 | ±0% | 15,000 |
| 2010/08/05 | 141 | 141 | 140 | 141 | +1 | +0.7% | 5,000 |
| 2010/08/04 | 141 | 141 | 140 | 140 | -1 | -0.7% | 7,000 |
| 2010/08/03 | 140 | 141 | 140 | 141 | +2 | +1.4% | 7,000 |
| 2010/08/02 | 140 | 140 | 139 | 139 | -1 | -0.7% | 7,000 |
| 2010/07/30 | 140 | 141 | 139 | 140 | ±0 | ±0% | 29,000 |
| 2010/07/29 | 140 | 141 | 140 | 140 | ±0 | ±0% | 4,000 |
| 2010/07/28 | 140 | 140 | 140 | 140 | ±0 | ±0% | 8,000 |
| 2010/07/27 | 141 | 141 | 139 | 140 | -1 | -0.7% | 19,000 |
| 2010/07/26 | 140 | 141 | 139 | 141 | +2 | +1.4% | 6,000 |
| 2010/07/23 | 141 | 143 | 139 | 139 | -3 | -2.1% | 39,000 |
| 2010/07/22 | 141 | 142 | 141 | 142 | +1 | +0.7% | 21,000 |
| 2010/07/21 | 141 | 142 | 141 | 141 | ±0 | ±0% | 5,000 |
| 2010/07/20 | 140 | 141 | 140 | 141 | +1 | +0.7% | 3,000 |
| 2010/07/16 | 140 | 141 | 140 | 140 | ±0 | ±0% | 14,000 |
| 2010/07/15 | 142 | 142 | 140 | 140 | -5 | -3.4% | 167,000 |
| 2010/07/14 | 143 | 145 | 142 | 145 | +2 | +1.4% | 82,000 |
| 2010/07/13 | 140 | 144 | 140 | 143 | +5 | +3.6% | 64,000 |
| 2010/07/12 | 138 | 139 | 137 | 138 | +1 | +0.7% | 11,000 |
| 2010/07/09 | 139 | 139 | 137 | 137 | -1 | -0.7% | 15,000 |
| 2010/07/08 | 136 | 138 | 136 | 138 | +1 | +0.7% | 14,000 |
| 2010/07/07 | 137 | 137 | 136 | 137 | ±0 | ±0% | 11,000 |
| 2010/07/06 | 138 | 138 | 137 | 137 | ±0 | ±0% | 10,000 |
| 2010/07/05 | 139 | 139 | 137 | 137 | -2 | -1.4% | 6,000 |
| 2010/07/02 | 137 | 139 | 137 | 139 | +2 | +1.5% | 11,000 |
| 2010/07/01 | 137 | 138 | 137 | 137 | ±0 | ±0% | 16,000 |
| 2010/06/30 | 138 | 138 | 137 | 137 | -1 | -0.7% | 11,000 |
| 2010/06/29 | 138 | 138 | 137 | 138 | +1 | +0.7% | 14,000 |
| 2010/06/28 | 137 | 138 | 137 | 137 | ±0 | ±0% | 19,000 |
| 2010/06/25 | 136 | 137 | 136 | 137 | +1 | +0.7% | 3,000 |
| 2010/06/24 | 138 | 139 | 135 | 136 | -3 | -2.2% | 42,000 |
| 2010/06/23 | 141 | 141 | 138 | 139 | ±0 | ±0% | 7,000 |
| 2010/06/22 | 140 | 140 | 139 | 139 | -2 | -1.4% | 6,000 |
| 2010/06/21 | 140 | 141 | 140 | 141 | ±0 | ±0% | 3,000 |
| 2010/06/18 | 141 | 141 | 141 | 141 | +1 | +0.7% | 4,000 |
| 2010/06/17 | 141 | 141 | 140 | 140 | ±0 | ±0% | 6,000 |
| 2010/06/16 | 142 | 142 | 140 | 140 | -2 | -1.4% | 23,000 |
| 2010/06/15 | 145 | 145 | 140 | 142 | -3 | -2.1% | 179,000 |
| 2010/06/14 | 144 | 147 | 144 | 145 | +1 | +0.7% | 55,000 |
| 2010/06/11 | 141 | 144 | 140 | 144 | +4 | +2.9% | 34,000 |
| 2010/06/10 | 140 | 140 | 139 | 140 | ±0 | ±0% | 7,000 |
| 2010/06/09 | 140 | 140 | 140 | 140 | +2 | +1.4% | 3,000 |
| 2010/06/08 | 138 | 138 | 138 | 138 | ±0 | ±0% | 9,000 |
3501～
3550
件表示中 / 3594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 | 209,600円 | +2.2% | +39.8% | 0.95% | 24.89倍 | 2.16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 |
| イオン九州 | 271,600円 | +4.6% | +0.6% | 1.66% | 18.12倍 | 1.81倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| ハローズ | 406,500円 | +3.2% | +0.5% | 1.28% | 11.72倍 | 1.32倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| アクシアル | 89,900円 | +3.6% | +1.4% | 2.78% | 10.85倍 | 0.95倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| コジマ | 105,400円 | +2.0% | +0.3% | 1.71% | 19.32倍 | 1.23倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
市場注目の銘柄
チャート関連のコラム
