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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 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 |
3651～
3700
件表示中 / 3735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 | 173,600円 | +5.1% | -6.8% | 1.15% | 19.33倍 | 1.75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 |
| ゲンキＧＤＣ | 406,500円 | +7.2% | +3.7% | 1.72% | 14.95倍 | 4.21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 |
| クオールＨＤ | 184,800円 | +6.1% | +12.8% | 2.49% | 9.88倍 | 1.21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 |
| カワチ薬品 | 276,100円 | +1.5% | +4.3% | 2.90% | 12.58倍 | 0.54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 |
| 木曽路 | 236,700円 | +1.5% | +10.0% | 1.27% | 32.68倍 | 2.20倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
