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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 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 |
3701～
3750
件表示中 / 3767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 | 189,400円 | +5.1% | -6.8% | 1.06% | 21.25倍 | 1.93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 | 216,600円 | +6.1% | +12.8% | 2.12% | 11.59倍 | 1.42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 |
| カッパ・クリエ | 159,100円 | +9.4% | +30.8% | 0.31% | 54.34倍 | 7.24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 |
| ＪＭＨＤ | 291,500円 | +4.5% | +7.3% | 1.51% | 11.98倍 | 1.76倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 木曽路 | 248,700円 | +1.5% | +10.0% | 1.21% | 34.33倍 | 2.31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
