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 |
|---|---|---|---|---|---|---|---|
| 2023/12/19 | 1,230 | 1,240 | 1,213 | 1,220 | -20 | -1.6% | 96,200 |
| 2023/12/18 | 1,257 | 1,270 | 1,236 | 1,240 | -25 | -2% | 100,300 |
| 2023/12/15 | 1,268 | 1,284 | 1,265 | 1,265 | -16 | -1.2% | 74,500 |
| 2023/12/14 | 1,270 | 1,300 | 1,265 | 1,281 | +1 | +0.1% | 170,500 |
| 2023/12/13 | 1,300 | 1,309 | 1,279 | 1,280 | -45 | -3.4% | 135,300 |
| 2023/12/12 | 1,360 | 1,366 | 1,325 | 1,325 | -44 | -3.2% | 111,600 |
| 2023/12/11 | 1,373 | 1,383 | 1,363 | 1,369 | -18 | -1.3% | 99,500 |
| 2023/12/08 | 1,393 | 1,408 | 1,381 | 1,387 | -31 | -2.2% | 188,800 |
| 2023/12/07 | 1,440 | 1,440 | 1,397 | 1,418 | -21 | -1.5% | 137,600 |
| 2023/12/06 | 1,410 | 1,447 | 1,399 | 1,439 | +9 | +0.6% | 188,400 |
| 2023/12/05 | 1,445 | 1,456 | 1,407 | 1,430 | -36 | -2.5% | 229,000 |
| 2023/12/04 | 1,499 | 1,503 | 1,440 | 1,466 | -55 | -3.6% | 274,700 |
| 2023/12/01 | 1,498 | 1,609 | 1,487 | 1,521 | +20 | +1.3% | 538,600 |
| 2023/11/30 | 1,511 | 1,513 | 1,491 | 1,501 | -23 | -1.5% | 78,000 |
| 2023/11/29 | 1,568 | 1,577 | 1,519 | 1,524 | -57 | -3.6% | 59,300 |
| 2023/11/28 | 1,584 | 1,584 | 1,574 | 1,581 | -3 | -0.2% | 33,500 |
| 2023/11/27 | 1,591 | 1,592 | 1,575 | 1,584 | -14 | -0.9% | 51,100 |
| 2023/11/24 | 1,600 | 1,601 | 1,589 | 1,598 | -7 | -0.4% | 44,800 |
| 2023/11/22 | 1,594 | 1,609 | 1,590 | 1,605 | +12 | +0.8% | 75,600 |
| 2023/11/21 | 1,590 | 1,599 | 1,589 | 1,593 | +3 | +0.2% | 44,400 |
| 2023/11/20 | 1,600 | 1,610 | 1,589 | 1,590 | -10 | -0.6% | 64,400 |
| 2023/11/17 | 1,586 | 1,600 | 1,585 | 1,600 | +9 | +0.6% | 45,200 |
| 2023/11/16 | 1,591 | 1,593 | 1,585 | 1,591 | -1 | -0.1% | 85,200 |
| 2023/11/15 | 1,589 | 1,594 | 1,585 | 1,592 | ±0 | ±0% | 52,200 |
| 2023/11/14 | 1,598 | 1,598 | 1,592 | 1,592 | -9 | -0.6% | 29,600 |
| 2023/11/13 | 1,594 | 1,608 | 1,594 | 1,601 | +4 | +0.3% | 124,800 |
| 2023/11/10 | 1,591 | 1,597 | 1,590 | 1,597 | +3 | +0.2% | 23,700 |
| 2023/11/09 | 1,594 | 1,597 | 1,584 | 1,594 | ±0 | ±0% | 87,700 |
| 2023/11/08 | 1,600 | 1,600 | 1,594 | 1,594 | -5 | -0.3% | 82,000 |
| 2023/11/07 | 1,603 | 1,604 | 1,599 | 1,599 | -3 | -0.2% | 150,300 |
| 2023/11/06 | 1,600 | 1,604 | 1,600 | 1,602 | +3 | +0.2% | 121,200 |
| 2023/11/02 | 1,598 | 1,599 | 1,596 | 1,599 | +2 | +0.1% | 111,900 |
| 2023/11/01 | 1,598 | 1,600 | 1,596 | 1,597 | -1 | -0.1% | 311,600 |
| 2023/10/31 | 1,596 | 1,598 | 1,595 | 1,598 | +3 | +0.2% | 202,900 |
| 2023/10/30 | 1,595 | 1,597 | 1,593 | 1,595 | -1 | -0.1% | 243,900 |
| 2023/10/27 | 1,595 | 1,598 | 1,594 | 1,596 | ±0 | ±0% | 67,400 |
| 2023/10/26 | 1,594 | 1,597 | 1,593 | 1,596 | ±0 | ±0% | 51,100 |
| 2023/10/25 | 1,592 | 1,598 | 1,591 | 1,596 | +5 | +0.3% | 146,900 |
| 2023/10/24 | 1,590 | 1,593 | 1,590 | 1,591 | -1 | -0.1% | 130,300 |
| 2023/10/23 | 1,591 | 1,592 | 1,590 | 1,592 | +1 | +0.1% | 98,500 |
| 2023/10/20 | 1,589 | 1,591 | 1,588 | 1,591 | +3 | +0.2% | 140,300 |
| 2023/10/19 | 1,588 | 1,591 | 1,588 | 1,588 | ±0 | ±0% | 168,200 |
| 2023/10/18 | 1,588 | 1,590 | 1,587 | 1,588 | ±0 | ±0% | 158,200 |
| 2023/10/17 | 1,590 | 1,593 | 1,587 | 1,588 | -2 | -0.1% | 147,400 |
| 2023/10/16 | 1,587 | 1,590 | 1,587 | 1,590 | ±0 | ±0% | 166,600 |
| 2023/10/13 | 1,586 | 1,590 | 1,583 | 1,590 | +1 | +0.1% | 170,700 |
| 2023/10/12 | 1,587 | 1,592 | 1,585 | 1,589 | +1 | +0.1% | 131,900 |
| 2023/10/11 | 1,585 | 1,591 | 1,582 | 1,588 | ±0 | ±0% | 256,400 |
| 2023/10/10 | 1,597 | 1,600 | 1,576 | 1,588 | +94 | +6.3% | 587,200 |
| 2023/10/06 | 1,492 | 1,498 | 1,488 | 1,494 | +2 | +0.1% | 37,300 |
101～
150
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
