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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,278 | 1,278 | 1,264 | 1,264 | -7 | -0.6% | 40,600 |
| 2022/08/25 | 1,273 | 1,275 | 1,268 | 1,271 | -1 | -0.1% | 22,200 |
| 2022/08/24 | 1,266 | 1,275 | 1,266 | 1,272 | +4 | +0.3% | 21,800 |
| 2022/08/23 | 1,262 | 1,272 | 1,255 | 1,268 | +2 | +0.2% | 65,800 |
| 2022/08/22 | 1,260 | 1,268 | 1,255 | 1,266 | +1 | +0.1% | 30,800 |
| 2022/08/19 | 1,266 | 1,269 | 1,262 | 1,265 | -1 | -0.1% | 19,600 |
| 2022/08/18 | 1,271 | 1,274 | 1,266 | 1,266 | -13 | -1% | 55,100 |
| 2022/08/17 | 1,277 | 1,282 | 1,269 | 1,279 | +7 | +0.6% | 43,100 |
| 2022/08/16 | 1,275 | 1,278 | 1,270 | 1,272 | -2 | -0.2% | 35,000 |
| 2022/08/15 | 1,276 | 1,278 | 1,270 | 1,274 | +1 | +0.1% | 32,100 |
| 2022/08/12 | 1,260 | 1,275 | 1,252 | 1,273 | +24 | +1.9% | 54,400 |
| 2022/08/10 | 1,247 | 1,259 | 1,242 | 1,249 | +3 | +0.2% | 26,900 |
| 2022/08/09 | 1,274 | 1,274 | 1,240 | 1,246 | -19 | -1.5% | 51,700 |
| 2022/08/08 | 1,273 | 1,274 | 1,265 | 1,265 | -7 | -0.6% | 21,100 |
| 2022/08/05 | 1,256 | 1,272 | 1,252 | 1,272 | +16 | +1.3% | 61,800 |
| 2022/08/04 | 1,243 | 1,262 | 1,243 | 1,256 | +13 | +1% | 35,900 |
| 2022/08/03 | 1,265 | 1,269 | 1,239 | 1,243 | -22 | -1.7% | 26,900 |
| 2022/08/02 | 1,277 | 1,278 | 1,265 | 1,265 | -17 | -1.3% | 25,600 |
| 2022/08/01 | 1,278 | 1,284 | 1,272 | 1,282 | +10 | +0.8% | 34,100 |
| 2022/07/29 | 1,280 | 1,280 | 1,271 | 1,272 | -9 | -0.7% | 24,500 |
| 2022/07/28 | 1,284 | 1,284 | 1,267 | 1,281 | +3 | +0.2% | 60,500 |
| 2022/07/27 | 1,279 | 1,286 | 1,277 | 1,278 | -1 | -0.1% | 46,200 |
| 2022/07/26 | 1,296 | 1,296 | 1,277 | 1,279 | -11 | -0.9% | 28,700 |
| 2022/07/25 | 1,286 | 1,299 | 1,286 | 1,290 | -3 | -0.2% | 30,000 |
| 2022/07/22 | 1,292 | 1,294 | 1,287 | 1,293 | ±0 | ±0% | 27,300 |
| 2022/07/21 | 1,282 | 1,295 | 1,280 | 1,293 | +3 | +0.2% | 20,300 |
| 2022/07/20 | 1,293 | 1,294 | 1,280 | 1,290 | +10 | +0.8% | 44,100 |
| 2022/07/19 | 1,298 | 1,298 | 1,275 | 1,280 | -14 | -1.1% | 35,000 |
| 2022/07/15 | 1,293 | 1,298 | 1,281 | 1,294 | +9 | +0.7% | 15,300 |
| 2022/07/14 | 1,291 | 1,292 | 1,283 | 1,285 | -4 | -0.3% | 21,000 |
| 2022/07/13 | 1,292 | 1,299 | 1,287 | 1,289 | +4 | +0.3% | 16,400 |
| 2022/07/12 | 1,304 | 1,304 | 1,282 | 1,285 | -20 | -1.5% | 42,900 |
| 2022/07/11 | 1,287 | 1,306 | 1,285 | 1,305 | +30 | +2.4% | 39,900 |
| 2022/07/08 | 1,275 | 1,290 | 1,275 | 1,275 | ±0 | ±0% | 63,300 |
| 2022/07/07 | 1,254 | 1,276 | 1,254 | 1,275 | +34 | +2.7% | 47,100 |
| 2022/07/06 | 1,249 | 1,257 | 1,241 | 1,241 | -11 | -0.9% | 28,300 |
| 2022/07/05 | 1,256 | 1,263 | 1,244 | 1,252 | -4 | -0.3% | 88,700 |
| 2022/07/04 | 1,262 | 1,268 | 1,249 | 1,256 | +7 | +0.6% | 53,500 |
| 2022/07/01 | 1,247 | 1,263 | 1,246 | 1,249 | +11 | +0.9% | 68,800 |
| 2022/06/30 | 1,234 | 1,249 | 1,233 | 1,238 | +4 | +0.3% | 81,800 |
| 2022/06/29 | 1,206 | 1,234 | 1,191 | 1,234 | +26 | +2.2% | 174,900 |
| 2022/06/28 | 1,188 | 1,212 | 1,182 | 1,208 | +16 | +1.3% | 66,500 |
| 2022/06/27 | 1,184 | 1,193 | 1,177 | 1,192 | +9 | +0.8% | 46,800 |
| 2022/06/24 | 1,169 | 1,187 | 1,169 | 1,183 | +18 | +1.5% | 30,900 |
| 2022/06/23 | 1,163 | 1,175 | 1,163 | 1,165 | -1 | -0.1% | 33,600 |
| 2022/06/22 | 1,167 | 1,177 | 1,163 | 1,166 | +9 | +0.8% | 22,500 |
| 2022/06/21 | 1,156 | 1,164 | 1,150 | 1,157 | +1 | +0.1% | 27,900 |
| 2022/06/20 | 1,165 | 1,169 | 1,149 | 1,156 | -2 | -0.2% | 26,500 |
| 2022/06/17 | 1,150 | 1,173 | 1,140 | 1,158 | -2 | -0.2% | 49,400 |
| 2022/06/16 | 1,169 | 1,176 | 1,153 | 1,160 | +5 | +0.4% | 44,000 |
551～
600
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
