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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,170 | 1,209 | 1,170 | 1,207 | +31 | +2.6% | 82,600 |
| 2024/11/21 | 1,151 | 1,185 | 1,151 | 1,176 | +21 | +1.8% | 89,500 |
| 2024/11/20 | 1,147 | 1,161 | 1,144 | 1,155 | +3 | +0.3% | 126,800 |
| 2024/11/19 | 1,138 | 1,158 | 1,138 | 1,152 | +9 | +0.8% | 128,900 |
| 2024/11/18 | 1,140 | 1,157 | 1,138 | 1,143 | -15 | -1.3% | 88,900 |
| 2024/11/15 | 1,147 | 1,159 | 1,146 | 1,158 | ±0 | ±0% | 75,300 |
| 2024/11/14 | 1,158 | 1,167 | 1,154 | 1,158 | -10 | -0.9% | 58,000 |
| 2024/11/13 | 1,148 | 1,170 | 1,148 | 1,168 | +20 | +1.7% | 100,200 |
| 2024/11/12 | 1,146 | 1,166 | 1,146 | 1,148 | -1 | -0.1% | 69,900 |
| 2024/11/11 | 1,145 | 1,163 | 1,143 | 1,149 | +7 | +0.6% | 96,100 |
| 2024/11/08 | 1,173 | 1,177 | 1,142 | 1,142 | -28 | -2.4% | 94,400 |
| 2024/11/07 | 1,156 | 1,181 | 1,156 | 1,170 | +1 | +0.1% | 93,100 |
| 2024/11/06 | 1,157 | 1,171 | 1,149 | 1,169 | +20 | +1.7% | 89,300 |
| 2024/11/05 | 1,142 | 1,168 | 1,141 | 1,149 | +7 | +0.6% | 80,400 |
| 2024/11/01 | 1,140 | 1,168 | 1,140 | 1,142 | -11 | -1% | 123,600 |
| 2024/10/31 | 1,131 | 1,154 | 1,124 | 1,153 | +45 | +4.1% | 188,400 |
| 2024/10/30 | 1,135 | 1,149 | 1,108 | 1,108 | -38 | -3.3% | 801,100 |
| 2024/10/29 | 1,116 | 1,149 | 1,113 | 1,146 | +31 | +2.8% | 120,600 |
| 2024/10/28 | 1,103 | 1,133 | 1,102 | 1,115 | -2 | -0.2% | 124,800 |
| 2024/10/25 | 1,120 | 1,160 | 1,101 | 1,117 | -14 | -1.2% | 157,700 |
| 2024/10/24 | 1,131 | 1,134 | 1,125 | 1,131 | -5 | -0.4% | 78,300 |
| 2024/10/23 | 1,151 | 1,154 | 1,134 | 1,136 | -16 | -1.4% | 96,600 |
| 2024/10/22 | 1,162 | 1,167 | 1,150 | 1,152 | -15 | -1.3% | 67,800 |
| 2024/10/21 | 1,169 | 1,172 | 1,162 | 1,167 | -3 | -0.3% | 73,700 |
| 2024/10/18 | 1,165 | 1,170 | 1,161 | 1,170 | +2 | +0.2% | 86,900 |
| 2024/10/17 | 1,175 | 1,176 | 1,163 | 1,168 | -9 | -0.8% | 94,400 |
| 2024/10/16 | 1,180 | 1,192 | 1,176 | 1,177 | -6 | -0.5% | 129,900 |
| 2024/10/15 | 1,181 | 1,190 | 1,179 | 1,183 | ±0 | ±0% | 100,100 |
| 2024/10/11 | 1,183 | 1,196 | 1,176 | 1,183 | ±0 | ±0% | 168,800 |
| 2024/10/10 | 1,179 | 1,189 | 1,178 | 1,183 | +2 | +0.2% | 108,700 |
| 2024/10/09 | 1,185 | 1,194 | 1,181 | 1,181 | -8 | -0.7% | 88,100 |
| 2024/10/08 | 1,203 | 1,211 | 1,189 | 1,189 | -24 | -2% | 172,200 |
| 2024/10/07 | 1,217 | 1,226 | 1,212 | 1,213 | -12 | -1% | 122,900 |
| 2024/10/04 | 1,207 | 1,226 | 1,206 | 1,225 | +22 | +1.8% | 93,100 |
| 2024/10/03 | 1,200 | 1,221 | 1,200 | 1,203 | +12 | +1% | 157,200 |
| 2024/10/02 | 1,200 | 1,213 | 1,191 | 1,191 | -16 | -1.3% | 128,500 |
| 2024/10/01 | 1,217 | 1,217 | 1,195 | 1,207 | -12 | -1% | 110,300 |
| 2024/09/30 | 1,214 | 1,228 | 1,213 | 1,219 | -14 | -1.1% | 82,700 |
| 2024/09/27 | 1,224 | 1,243 | 1,224 | 1,233 | -11 | -0.9% | 122,200 |
| 2024/09/26 | 1,215 | 1,244 | 1,200 | 1,244 | +29 | +2.4% | 206,200 |
| 2024/09/25 | 1,215 | 1,219 | 1,200 | 1,215 | ±0 | ±0% | 72,500 |
| 2024/09/24 | 1,231 | 1,232 | 1,212 | 1,215 | -22 | -1.8% | 105,900 |
| 2024/09/20 | 1,229 | 1,245 | 1,214 | 1,237 | +18 | +1.5% | 210,100 |
| 2024/09/19 | 1,210 | 1,229 | 1,209 | 1,219 | ±0 | ±0% | 118,800 |
| 2024/09/18 | 1,192 | 1,219 | 1,192 | 1,219 | +23 | +1.9% | 107,100 |
| 2024/09/17 | 1,194 | 1,209 | 1,188 | 1,196 | ±0 | ±0% | 158,100 |
| 2024/09/13 | 1,215 | 1,215 | 1,193 | 1,196 | -18 | -1.5% | 85,700 |
| 2024/09/12 | 1,191 | 1,214 | 1,186 | 1,214 | +29 | +2.4% | 116,200 |
| 2024/09/11 | 1,194 | 1,194 | 1,176 | 1,185 | -13 | -1.1% | 97,400 |
| 2024/09/10 | 1,190 | 1,199 | 1,187 | 1,198 | +4 | +0.3% | 63,200 |
1～
50
件表示中 / 3586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 | 120,700円 | - | - | - | - | 1.02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 |
| ＧセブンＨＤ | 146,100円 | +14.0% | +16.2% | 2.74% | 11.40倍 | 2.08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 |
| ゲオＨＤ | 159,100円 | +0.5% | -36.0% | 2.14% | 10.53倍 | 0.71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 |
| オイラ大地 | 163,300円 | +71.8% | +57.7% | 0.00% | 17.72倍 | 1.94倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| カワチ薬品 | 247,800円 | +1.1% | +1.1% | 3.23% | 10.25倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
