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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/06/07 | 140 | 141 | 138 | 138 | -1 | -0.7% | 14,000 |
| 2010/06/04 | 138 | 140 | 138 | 139 | -1 | -0.7% | 4,000 |
3601～
3650
件表示中 / 3692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 | 196,500円 | +5.1% | -6.8% | 1.02% | 21.87倍 | 1.98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 | 219,600円 | +50.0% | +64.2% | 1.55% | 16.48倍 | 1.53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 |
| コジマ | 108,500円 | +3.3% | +18.5% | 1.66% | 16.25倍 | 1.24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 |
| ゲオＨＤ | 189,200円 | +0.5% | -36.0% | 1.80% | 12.52倍 | 0.84倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| カッパ・クリエ | 146,700円 | +2.6% | +6.5% | 0.34% | 51.35倍 | 7.04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 |
市場注目の銘柄
チャート関連のコラム
