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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 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 |
| 2010/05/10 | 139 | 142 | 139 | 141 | +2 | +1.4% | 15,000 |
| 2010/05/07 | 140 | 141 | 138 | 139 | -2 | -1.4% | 70,000 |
| 2010/05/06 | 143 | 143 | 141 | 141 | -1 | -0.7% | 49,000 |
| 2010/04/30 | 142 | 142 | 141 | 142 | ±0 | ±0% | 41,000 |
| 2010/04/28 | 142 | 142 | 140 | 142 | ±0 | ±0% | 32,000 |
| 2010/04/27 | 142 | 143 | 141 | 142 | -2 | -1.4% | 101,000 |
| 2010/04/26 | 144 | 144 | 143 | 144 | ±0 | ±0% | 32,000 |
| 2010/04/23 | 145 | 145 | 144 | 144 | ±0 | ±0% | 25,000 |
| 2010/04/22 | 145 | 145 | 144 | 144 | -1 | -0.7% | 18,000 |
| 2010/04/21 | 143 | 145 | 143 | 145 | +2 | +1.4% | 20,000 |
| 2010/04/20 | 145 | 145 | 143 | 143 | -2 | -1.4% | 19,000 |
| 2010/04/19 | 143 | 145 | 141 | 145 | ±0 | ±0% | 47,000 |
| 2010/04/16 | 151 | 151 | 143 | 145 | -6 | -4% | 114,000 |
| 2010/04/15 | 154 | 154 | 151 | 151 | -7 | -4.4% | 185,000 |
| 2010/04/14 | 148 | 158 | 146 | 158 | +12 | +8.2% | 196,000 |
| 2010/04/13 | 145 | 146 | 143 | 146 | +4 | +2.8% | 76,000 |
| 2010/04/12 | 141 | 145 | 140 | 142 | +2 | +1.4% | 73,000 |
| 2010/04/09 | 141 | 142 | 140 | 140 | -1 | -0.7% | 31,000 |
| 2010/04/08 | 140 | 141 | 138 | 141 | +1 | +0.7% | 30,000 |
| 2010/04/07 | 140 | 140 | 140 | 140 | ±0 | ±0% | 13,000 |
| 2010/04/06 | 141 | 141 | 140 | 140 | ±0 | ±0% | 5,000 |
3401～
3450
件表示中 / 3453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 | 219,900円 | +1.3% | +24.2% | 0.45% | 29.27倍 | 2.35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 | 427,000円 | +3.2% | +0.5% | 1.22% | 12.29倍 | 1.47倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業に特徴。中国、四国地方にドミナント出店し効率化 |
| ゲンキードラ | 588,000円 | +8.3% | +20.4% | 0.43% | 15.40倍 | 2.05倍 |
|
福井地盤のドラッグストア。最近は滋賀出店に注力。低コスト、低価格に強み。食品比率高い |
| ナフコ | 290,300円 | +0.5% | +22.5% | 2.00% | 20.57倍 | 0.49倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| ＪＩＮＳＨＤ | 356,500円 | +8.7% | +45.8% | 1.15% | 28.69倍 | 3.67倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
市場注目の銘柄
チャート関連のコラム
