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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 1,374 | 1,380 | 1,342 | 1,349 | -24 | -1.7% | 54,600 |
| 2022/01/18 | 1,390 | 1,397 | 1,373 | 1,373 | -5 | -0.4% | 31,800 |
| 2022/01/17 | 1,382 | 1,400 | 1,376 | 1,378 | -3 | -0.2% | 22,900 |
| 2022/01/14 | 1,374 | 1,385 | 1,366 | 1,381 | +13 | +1% | 43,400 |
| 2022/01/13 | 1,389 | 1,389 | 1,363 | 1,368 | -24 | -1.7% | 25,500 |
| 2022/01/12 | 1,371 | 1,401 | 1,371 | 1,392 | +21 | +1.5% | 28,500 |
| 2022/01/11 | 1,378 | 1,384 | 1,357 | 1,371 | -2 | -0.1% | 41,500 |
| 2022/01/07 | 1,380 | 1,399 | 1,362 | 1,373 | +1 | +0.1% | 52,200 |
| 2022/01/06 | 1,375 | 1,397 | 1,372 | 1,372 | -5 | -0.4% | 62,700 |
| 2022/01/05 | 1,409 | 1,414 | 1,372 | 1,377 | -32 | -2.3% | 88,400 |
| 2022/01/04 | 1,396 | 1,415 | 1,386 | 1,409 | +23 | +1.7% | 71,900 |
| 2021/12/30 | 1,400 | 1,407 | 1,386 | 1,386 | -16 | -1.1% | 21,000 |
| 2021/12/29 | 1,379 | 1,402 | 1,377 | 1,402 | +19 | +1.4% | 34,300 |
| 2021/12/28 | 1,359 | 1,387 | 1,359 | 1,383 | +24 | +1.8% | 42,000 |
| 2021/12/27 | 1,360 | 1,378 | 1,355 | 1,359 | -1 | -0.1% | 33,300 |
| 2021/12/24 | 1,356 | 1,361 | 1,352 | 1,360 | +5 | +0.4% | 15,000 |
| 2021/12/23 | 1,374 | 1,374 | 1,355 | 1,355 | -15 | -1.1% | 17,100 |
| 2021/12/22 | 1,388 | 1,388 | 1,366 | 1,370 | -14 | -1% | 28,700 |
| 2021/12/21 | 1,390 | 1,398 | 1,376 | 1,384 | +24 | +1.8% | 33,500 |
| 2021/12/20 | 1,403 | 1,413 | 1,360 | 1,360 | -73 | -5.1% | 47,400 |
| 2021/12/17 | 1,403 | 1,437 | 1,391 | 1,433 | +32 | +2.3% | 113,400 |
| 2021/12/16 | 1,398 | 1,405 | 1,385 | 1,401 | +9 | +0.6% | 35,200 |
| 2021/12/15 | 1,400 | 1,418 | 1,388 | 1,392 | -10 | -0.7% | 30,900 |
| 2021/12/14 | 1,412 | 1,419 | 1,402 | 1,402 | -2 | -0.1% | 40,500 |
| 2021/12/13 | 1,410 | 1,413 | 1,400 | 1,404 | +2 | +0.1% | 46,900 |
| 2021/12/10 | 1,405 | 1,406 | 1,394 | 1,402 | +8 | +0.6% | 39,100 |
| 2021/12/09 | 1,386 | 1,401 | 1,386 | 1,394 | +8 | +0.6% | 36,000 |
| 2021/12/08 | 1,396 | 1,396 | 1,374 | 1,386 | +12 | +0.9% | 36,100 |
| 2021/12/07 | 1,347 | 1,379 | 1,332 | 1,374 | +49 | +3.7% | 49,600 |
| 2021/12/06 | 1,331 | 1,345 | 1,325 | 1,325 | -6 | -0.5% | 48,500 |
| 2021/12/03 | 1,320 | 1,334 | 1,304 | 1,331 | +31 | +2.4% | 68,500 |
| 2021/12/02 | 1,288 | 1,315 | 1,288 | 1,300 | +12 | +0.9% | 42,700 |
| 2021/12/01 | 1,300 | 1,304 | 1,285 | 1,288 | -13 | -1% | 56,000 |
| 2021/11/30 | 1,320 | 1,344 | 1,301 | 1,301 | -15 | -1.1% | 63,700 |
| 2021/11/29 | 1,338 | 1,339 | 1,310 | 1,316 | -22 | -1.6% | 61,300 |
| 2021/11/26 | 1,367 | 1,367 | 1,337 | 1,338 | -30 | -2.2% | 36,600 |
| 2021/11/25 | 1,374 | 1,382 | 1,364 | 1,368 | +5 | +0.4% | 28,700 |
| 2021/11/24 | 1,398 | 1,400 | 1,363 | 1,363 | -13 | -0.9% | 38,200 |
| 2021/11/22 | 1,380 | 1,391 | 1,373 | 1,376 | -12 | -0.9% | 30,100 |
| 2021/11/19 | 1,350 | 1,389 | 1,343 | 1,388 | +26 | +1.9% | 128,000 |
| 2021/11/18 | 1,351 | 1,367 | 1,324 | 1,362 | +12 | +0.9% | 133,000 |
| 2021/11/17 | 1,360 | 1,360 | 1,346 | 1,350 | -17 | -1.2% | 56,300 |
| 2021/11/16 | 1,399 | 1,399 | 1,364 | 1,367 | -19 | -1.4% | 50,100 |
| 2021/11/15 | 1,409 | 1,419 | 1,381 | 1,386 | -22 | -1.6% | 53,500 |
| 2021/11/12 | 1,397 | 1,417 | 1,395 | 1,408 | +12 | +0.9% | 41,700 |
| 2021/11/11 | 1,399 | 1,402 | 1,389 | 1,396 | -3 | -0.2% | 32,700 |
| 2021/11/10 | 1,405 | 1,409 | 1,384 | 1,399 | -11 | -0.8% | 52,800 |
| 2021/11/09 | 1,410 | 1,414 | 1,397 | 1,410 | +3 | +0.2% | 37,100 |
| 2021/11/08 | 1,420 | 1,420 | 1,387 | 1,407 | -14 | -1% | 40,600 |
| 2021/11/05 | 1,444 | 1,445 | 1,406 | 1,421 | -56 | -3.8% | 68,800 |
601～
650
件表示中 / 3488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 | 122,200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 |
| ゲオＨＤ | 168,400円 | +0.5% | -36.0% | 2.02% | 11.14倍 | 0.76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 |
| フジオフドＧ | 142,400円 | +3.0% | +140.2% | 0.00% | 396.65倍 | 45.88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 |
| 松 屋 | 118,900円 | +5.5% | -18.3% | 0.84% | 45.05倍 | 2.44倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ＶＴＨＤ | 51,400円 | +5.9% | +6.5% | 4.67% | 8.89倍 | 0.86倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
