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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 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 |
| 2010/06/07 | 140 | 141 | 138 | 138 | -1 | -0.7% | 14,000 |
| 2010/06/04 | 138 | 140 | 138 | 139 | -1 | -0.7% | 4,000 |
| 2010/06/03 | 138 | 140 | 138 | 140 | +2 | +1.4% | 12,000 |
| 2010/06/02 | 139 | 140 | 138 | 138 | -1 | -0.7% | 30,000 |
| 2010/06/01 | 136 | 139 | 136 | 139 | +5 | +3.7% | 7,000 |
| 2010/05/31 | 134 | 134 | 134 | 134 | ±0 | ±0% | 4,000 |
| 2010/05/28 | 134 | 135 | 134 | 134 | +1 | +0.8% | 12,000 |
| 2010/05/27 | 134 | 134 | 133 | 133 | ±0 | ±0% | 6,000 |
| 2010/05/26 | 135 | 135 | 133 | 133 | -1 | -0.7% | 14,000 |
| 2010/05/25 | 134 | 134 | 133 | 134 | -1 | -0.7% | 18,000 |
| 2010/05/24 | 135 | 138 | 134 | 135 | +2 | +1.5% | 17,000 |
| 2010/05/21 | 136 | 136 | 132 | 133 | -3 | -2.2% | 49,000 |
| 2010/05/20 | 138 | 138 | 136 | 136 | -1 | -0.7% | 11,000 |
| 2010/05/19 | 137 | 137 | 135 | 137 | -1 | -0.7% | 24,000 |
| 2010/05/18 | 138 | 138 | 138 | 138 | +1 | +0.7% | 10,000 |
| 2010/05/17 | 140 | 140 | 137 | 137 | -3 | -2.1% | 155,000 |
| 2010/05/14 | 141 | 142 | 140 | 140 | -1 | -0.7% | 66,000 |
| 2010/05/13 | 142 | 142 | 140 | 141 | -1 | -0.7% | 25,000 |
| 2010/05/12 | 142 | 143 | 141 | 142 | ±0 | ±0% | 41,000 |
| 2010/05/11 | 142 | 142 | 142 | 142 | +1 | +0.7% | 34,000 |
3601～
3650
件表示中 / 3674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 | 197,000円 | +2.2% | +39.8% | 1.02% | 22.42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 |
| ハローズ | 388,000円 | +3.2% | +0.5% | 1.34% | 11.18倍 | 1.26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 |
| イオン九州 | 229,500円 | +3.9% | -11.8% | 1.96% | 14.74倍 | 1.53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 |
| ベルーナ | 81,600円 | +4.2% | +5.7% | 3.55% | 9.81倍 | 0.58倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| ゲンキードラ | 255,000円 | +9.3% | +10.3% | 0.51% | 11.08倍 | 1.56倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
市場注目の銘柄
チャート関連のコラム
