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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,142 | 1,151 | 1,134 | 1,134 | -8 | -0.7% | 54,700 |
| 2022/11/09 | 1,122 | 1,155 | 1,122 | 1,142 | +20 | +1.8% | 60,300 |
| 2022/11/08 | 1,117 | 1,125 | 1,115 | 1,122 | +7 | +0.6% | 36,900 |
| 2022/11/07 | 1,109 | 1,117 | 1,108 | 1,115 | +11 | +1% | 25,200 |
| 2022/11/04 | 1,118 | 1,123 | 1,102 | 1,104 | -24 | -2.1% | 47,400 |
| 2022/11/02 | 1,130 | 1,148 | 1,121 | 1,128 | -4 | -0.4% | 98,200 |
| 2022/11/01 | 1,133 | 1,139 | 1,126 | 1,132 | +5 | +0.4% | 29,700 |
| 2022/10/31 | 1,128 | 1,130 | 1,112 | 1,127 | +16 | +1.4% | 50,000 |
| 2022/10/28 | 1,111 | 1,122 | 1,105 | 1,111 | -6 | -0.5% | 148,200 |
| 2022/10/27 | 1,118 | 1,127 | 1,113 | 1,117 | -1 | -0.1% | 31,200 |
| 2022/10/26 | 1,108 | 1,121 | 1,103 | 1,118 | +20 | +1.8% | 27,800 |
| 2022/10/25 | 1,093 | 1,101 | 1,092 | 1,098 | +6 | +0.5% | 23,600 |
| 2022/10/24 | 1,110 | 1,110 | 1,091 | 1,092 | -9 | -0.8% | 37,500 |
| 2022/10/21 | 1,116 | 1,116 | 1,101 | 1,101 | -23 | -2% | 42,800 |
| 2022/10/20 | 1,119 | 1,125 | 1,115 | 1,124 | -4 | -0.4% | 27,400 |
| 2022/10/19 | 1,125 | 1,143 | 1,125 | 1,128 | +4 | +0.4% | 40,900 |
| 2022/10/18 | 1,138 | 1,142 | 1,124 | 1,124 | -15 | -1.3% | 38,700 |
| 2022/10/17 | 1,136 | 1,151 | 1,135 | 1,139 | -16 | -1.4% | 30,800 |
| 2022/10/14 | 1,152 | 1,167 | 1,144 | 1,155 | +20 | +1.8% | 56,000 |
| 2022/10/13 | 1,149 | 1,149 | 1,131 | 1,135 | -17 | -1.5% | 45,300 |
| 2022/10/12 | 1,148 | 1,155 | 1,143 | 1,152 | +1 | +0.1% | 52,600 |
| 2022/10/11 | 1,160 | 1,168 | 1,146 | 1,151 | -21 | -1.8% | 53,300 |
| 2022/10/07 | 1,170 | 1,179 | 1,163 | 1,172 | -5 | -0.4% | 29,100 |
| 2022/10/06 | 1,173 | 1,188 | 1,168 | 1,177 | +4 | +0.3% | 63,600 |
| 2022/10/05 | 1,172 | 1,180 | 1,169 | 1,173 | +8 | +0.7% | 46,900 |
| 2022/10/04 | 1,126 | 1,172 | 1,126 | 1,165 | +52 | +4.7% | 68,500 |
| 2022/10/03 | 1,144 | 1,147 | 1,100 | 1,113 | -33 | -2.9% | 69,600 |
| 2022/09/30 | 1,164 | 1,171 | 1,143 | 1,146 | -14 | -1.2% | 59,300 |
| 2022/09/29 | 1,137 | 1,163 | 1,132 | 1,160 | +19 | +1.7% | 107,600 |
| 2022/09/28 | 1,154 | 1,158 | 1,123 | 1,141 | -25 | -2.1% | 356,100 |
| 2022/09/27 | 1,162 | 1,177 | 1,151 | 1,166 | +16 | +1.4% | 162,100 |
| 2022/09/26 | 1,173 | 1,173 | 1,150 | 1,150 | -22 | -1.9% | 278,700 |
| 2022/09/22 | 1,186 | 1,186 | 1,172 | 1,172 | -21 | -1.8% | 124,500 |
| 2022/09/21 | 1,210 | 1,211 | 1,192 | 1,193 | -11 | -0.9% | 66,900 |
| 2022/09/20 | 1,200 | 1,207 | 1,197 | 1,204 | +8 | +0.7% | 62,700 |
| 2022/09/16 | 1,191 | 1,202 | 1,191 | 1,196 | -7 | -0.6% | 124,000 |
| 2022/09/15 | 1,199 | 1,204 | 1,191 | 1,203 | +11 | +0.9% | 27,000 |
| 2022/09/14 | 1,195 | 1,200 | 1,189 | 1,192 | -11 | -0.9% | 40,300 |
| 2022/09/13 | 1,208 | 1,210 | 1,203 | 1,203 | -4 | -0.3% | 31,000 |
| 2022/09/12 | 1,218 | 1,220 | 1,205 | 1,207 | +2 | +0.2% | 47,200 |
| 2022/09/09 | 1,198 | 1,210 | 1,195 | 1,205 | +4 | +0.3% | 102,700 |
| 2022/09/08 | 1,198 | 1,204 | 1,189 | 1,201 | +20 | +1.7% | 45,800 |
| 2022/09/07 | 1,202 | 1,205 | 1,180 | 1,181 | -24 | -2% | 60,500 |
| 2022/09/06 | 1,208 | 1,217 | 1,200 | 1,205 | -1 | -0.1% | 57,200 |
| 2022/09/05 | 1,215 | 1,215 | 1,205 | 1,206 | -15 | -1.2% | 49,900 |
| 2022/09/02 | 1,213 | 1,225 | 1,213 | 1,221 | +13 | +1.1% | 69,900 |
| 2022/09/01 | 1,218 | 1,224 | 1,206 | 1,208 | -23 | -1.9% | 57,300 |
| 2022/08/31 | 1,240 | 1,243 | 1,229 | 1,231 | -13 | -1% | 63,900 |
| 2022/08/30 | 1,250 | 1,251 | 1,243 | 1,244 | -1 | -0.1% | 30,200 |
| 2022/08/29 | 1,250 | 1,250 | 1,244 | 1,245 | -19 | -1.5% | 35,300 |
501～
550
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
