いなげやの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,250 | 1,269 | 1,250 | 1,257 | +4 | +0.3% | 56,300 |
| 2024/05/20 | 1,235 | 1,263 | 1,233 | 1,253 | +18 | +1.5% | 113,100 |
| 2024/05/17 | 1,226 | 1,250 | 1,225 | 1,235 | +9 | +0.7% | 149,900 |
| 2024/05/16 | 1,245 | 1,250 | 1,225 | 1,226 | -20 | -1.6% | 203,900 |
| 2024/05/15 | 1,271 | 1,279 | 1,246 | 1,246 | -30 | -2.4% | 192,500 |
| 2024/05/14 | 1,263 | 1,281 | 1,263 | 1,276 | +14 | +1.1% | 55,200 |
| 2024/05/13 | 1,265 | 1,285 | 1,262 | 1,262 | +4 | +0.3% | 117,100 |
| 2024/05/10 | 1,263 | 1,274 | 1,255 | 1,258 | -5 | -0.4% | 90,700 |
| 2024/05/09 | 1,258 | 1,270 | 1,256 | 1,263 | +7 | +0.6% | 53,200 |
| 2024/05/08 | 1,260 | 1,271 | 1,256 | 1,256 | -4 | -0.3% | 31,000 |
| 2024/05/07 | 1,263 | 1,276 | 1,260 | 1,260 | +2 | +0.2% | 41,800 |
| 2024/05/02 | 1,261 | 1,278 | 1,256 | 1,258 | -9 | -0.7% | 95,800 |
| 2024/05/01 | 1,270 | 1,276 | 1,255 | 1,267 | -6 | -0.5% | 83,900 |
| 2024/04/30 | 1,265 | 1,277 | 1,255 | 1,273 | +13 | +1% | 115,400 |
| 2024/04/26 | 1,243 | 1,260 | 1,229 | 1,260 | +10 | +0.8% | 102,900 |
| 2024/04/25 | 1,255 | 1,261 | 1,250 | 1,250 | -5 | -0.4% | 81,700 |
| 2024/04/24 | 1,255 | 1,264 | 1,251 | 1,255 | +1 | +0.1% | 93,800 |
| 2024/04/23 | 1,239 | 1,260 | 1,239 | 1,254 | +16 | +1.3% | 245,800 |
| 2024/04/22 | 1,250 | 1,251 | 1,228 | 1,238 | +7 | +0.6% | 484,800 |
| 2024/04/19 | 1,301 | 1,320 | 1,215 | 1,231 | -190 | -13.4% | 1,006,100 |
| 2024/04/18 | 1,433 | 1,440 | 1,418 | 1,421 | -19 | -1.3% | 96,700 |
| 2024/04/17 | 1,447 | 1,448 | 1,427 | 1,440 | ±0 | ±0% | 61,700 |
| 2024/04/16 | 1,443 | 1,449 | 1,432 | 1,440 | -13 | -0.9% | 72,400 |
| 2024/04/15 | 1,438 | 1,464 | 1,434 | 1,453 | +15 | +1% | 107,600 |
| 2024/04/12 | 1,475 | 1,489 | 1,437 | 1,438 | -37 | -2.5% | 324,500 |
| 2024/04/11 | 1,467 | 1,476 | 1,456 | 1,475 | +6 | +0.4% | 116,400 |
| 2024/04/10 | 1,465 | 1,483 | 1,464 | 1,469 | +12 | +0.8% | 106,600 |
| 2024/04/09 | 1,457 | 1,464 | 1,451 | 1,457 | +6 | +0.4% | 51,100 |
| 2024/04/08 | 1,435 | 1,454 | 1,431 | 1,451 | +16 | +1.1% | 87,300 |
| 2024/04/05 | 1,426 | 1,444 | 1,422 | 1,435 | +6 | +0.4% | 93,900 |
| 2024/04/04 | 1,410 | 1,433 | 1,410 | 1,429 | +24 | +1.7% | 100,400 |
| 2024/04/03 | 1,393 | 1,412 | 1,393 | 1,405 | +11 | +0.8% | 85,100 |
| 2024/04/02 | 1,416 | 1,416 | 1,394 | 1,394 | -22 | -1.6% | 160,900 |
| 2024/04/01 | 1,433 | 1,433 | 1,405 | 1,416 | +7 | +0.5% | 104,300 |
| 2024/03/29 | 1,393 | 1,409 | 1,388 | 1,409 | +13 | +0.9% | 48,400 |
| 2024/03/28 | 1,400 | 1,421 | 1,388 | 1,396 | -7 | -0.5% | 142,700 |
| 2024/03/27 | 1,404 | 1,420 | 1,399 | 1,403 | +5 | +0.4% | 192,800 |
| 2024/03/26 | 1,391 | 1,403 | 1,389 | 1,398 | -4 | -0.3% | 59,300 |
| 2024/03/25 | 1,393 | 1,407 | 1,385 | 1,402 | +9 | +0.6% | 70,400 |
| 2024/03/22 | 1,409 | 1,410 | 1,381 | 1,393 | -2 | -0.1% | 80,200 |
| 2024/03/21 | 1,396 | 1,417 | 1,350 | 1,395 | +6 | +0.4% | 196,500 |
| 2024/03/19 | 1,362 | 1,393 | 1,353 | 1,389 | +29 | +2.1% | 79,700 |
| 2024/03/18 | 1,375 | 1,384 | 1,354 | 1,360 | -4 | -0.3% | 107,400 |
| 2024/03/15 | 1,338 | 1,364 | 1,328 | 1,364 | +11 | +0.8% | 266,800 |
| 2024/03/14 | 1,343 | 1,360 | 1,332 | 1,353 | +25 | +1.9% | 77,800 |
| 2024/03/13 | 1,362 | 1,364 | 1,328 | 1,328 | -30 | -2.2% | 89,500 |
| 2024/03/12 | 1,349 | 1,366 | 1,331 | 1,358 | +9 | +0.7% | 121,700 |
| 2024/03/11 | 1,320 | 1,349 | 1,310 | 1,349 | +29 | +2.2% | 105,800 |
| 2024/03/08 | 1,305 | 1,323 | 1,295 | 1,320 | +1 | +0.1% | 95,900 |
| 2024/03/07 | 1,330 | 1,336 | 1,309 | 1,319 | -17 | -1.3% | 109,900 |
1～
50
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「いなげや」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 |
|---|---|---|---|---|---|---|---|---|
| いなげや | 125,700円 | - | - | - | - | 1.04倍 |
|
１都３県で食品スーパー展開。ドラッグストアも。２４年１１月にＵＳＭＨ完全子会社、上場廃止へ |
| コジマ | 84,900円 | -1.5% | -6.7% | 1.65% | 21.79倍 | 1.02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 |
| ＧセブンＨＤ | 150,000円 | +14.0% | +16.2% | 2.67% | 11.80倍 | 2.21倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| フジオフドＧ | 143,700円 | +3.0% | +140.2% | 0.00% | 400.28倍 | 46.28倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| マミーマート | 574,000円 | +7.6% | +1.8% | 1.52% | 13.20倍 | 1.57倍 |
|
埼玉地盤のスーパー。「マミーマート」が主力。低価格新業態「生鮮市場ＴＯＰ」に注力し差別化 |
市場注目の銘柄
チャート関連のコラム
