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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,165 | 1,172 | 1,155 | 1,155 | -9 | -0.8% | 44,100 |
| 2022/06/14 | 1,185 | 1,189 | 1,162 | 1,164 | -21 | -1.8% | 57,700 |
| 2022/06/13 | 1,189 | 1,194 | 1,183 | 1,185 | -7 | -0.6% | 32,300 |
| 2022/06/10 | 1,196 | 1,201 | 1,190 | 1,192 | -17 | -1.4% | 50,200 |
| 2022/06/09 | 1,201 | 1,219 | 1,200 | 1,209 | +7 | +0.6% | 35,800 |
| 2022/06/08 | 1,193 | 1,212 | 1,193 | 1,202 | +8 | +0.7% | 32,800 |
| 2022/06/07 | 1,198 | 1,208 | 1,193 | 1,194 | -4 | -0.3% | 28,400 |
| 2022/06/06 | 1,197 | 1,203 | 1,189 | 1,198 | -1 | -0.1% | 52,000 |
| 2022/06/03 | 1,213 | 1,218 | 1,194 | 1,199 | -8 | -0.7% | 41,000 |
| 2022/06/02 | 1,230 | 1,230 | 1,206 | 1,207 | -23 | -1.9% | 38,900 |
| 2022/06/01 | 1,205 | 1,230 | 1,205 | 1,230 | +29 | +2.4% | 42,800 |
| 2022/05/31 | 1,228 | 1,231 | 1,200 | 1,201 | -27 | -2.2% | 70,600 |
| 2022/05/30 | 1,198 | 1,228 | 1,195 | 1,228 | +42 | +3.5% | 194,700 |
| 2022/05/27 | 1,195 | 1,198 | 1,175 | 1,186 | -2 | -0.2% | 52,400 |
| 2022/05/26 | 1,195 | 1,201 | 1,188 | 1,188 | -8 | -0.7% | 60,500 |
| 2022/05/25 | 1,209 | 1,210 | 1,196 | 1,196 | -11 | -0.9% | 62,500 |
| 2022/05/24 | 1,228 | 1,228 | 1,207 | 1,207 | -29 | -2.3% | 52,100 |
| 2022/05/23 | 1,240 | 1,255 | 1,226 | 1,236 | +1 | +0.1% | 37,400 |
| 2022/05/20 | 1,242 | 1,243 | 1,222 | 1,235 | -13 | -1% | 64,000 |
| 2022/05/19 | 1,264 | 1,264 | 1,241 | 1,248 | -30 | -2.3% | 53,300 |
| 2022/05/18 | 1,290 | 1,290 | 1,274 | 1,278 | -14 | -1.1% | 49,300 |
| 2022/05/17 | 1,307 | 1,310 | 1,292 | 1,292 | -15 | -1.1% | 36,800 |
| 2022/05/16 | 1,323 | 1,325 | 1,307 | 1,307 | -11 | -0.8% | 40,000 |
| 2022/05/13 | 1,296 | 1,319 | 1,296 | 1,318 | +18 | +1.4% | 41,100 |
| 2022/05/12 | 1,321 | 1,321 | 1,300 | 1,300 | -14 | -1.1% | 44,000 |
| 2022/05/11 | 1,319 | 1,327 | 1,308 | 1,314 | -10 | -0.8% | 46,200 |
| 2022/05/10 | 1,326 | 1,327 | 1,314 | 1,324 | +3 | +0.2% | 31,800 |
| 2022/05/09 | 1,342 | 1,342 | 1,320 | 1,321 | -22 | -1.6% | 55,200 |
| 2022/05/06 | 1,324 | 1,347 | 1,319 | 1,343 | +14 | +1.1% | 55,700 |
| 2022/05/02 | 1,338 | 1,339 | 1,322 | 1,329 | -11 | -0.8% | 46,300 |
| 2022/04/28 | 1,306 | 1,345 | 1,306 | 1,340 | +38 | +2.9% | 43,700 |
| 2022/04/27 | 1,332 | 1,333 | 1,292 | 1,302 | -43 | -3.2% | 175,900 |
| 2022/04/26 | 1,343 | 1,347 | 1,332 | 1,345 | +20 | +1.5% | 47,400 |
| 2022/04/25 | 1,322 | 1,328 | 1,315 | 1,325 | -5 | -0.4% | 25,500 |
| 2022/04/22 | 1,320 | 1,331 | 1,319 | 1,330 | -11 | -0.8% | 27,500 |
| 2022/04/21 | 1,327 | 1,341 | 1,325 | 1,341 | +12 | +0.9% | 34,800 |
| 2022/04/20 | 1,321 | 1,333 | 1,312 | 1,329 | +27 | +2.1% | 30,800 |
| 2022/04/19 | 1,324 | 1,324 | 1,302 | 1,302 | -24 | -1.8% | 38,100 |
| 2022/04/18 | 1,320 | 1,327 | 1,304 | 1,326 | -11 | -0.8% | 34,100 |
| 2022/04/15 | 1,351 | 1,351 | 1,331 | 1,337 | -23 | -1.7% | 43,800 |
| 2022/04/14 | 1,350 | 1,368 | 1,350 | 1,360 | +7 | +0.5% | 43,300 |
| 2022/04/13 | 1,333 | 1,354 | 1,332 | 1,353 | +20 | +1.5% | 51,200 |
| 2022/04/12 | 1,331 | 1,344 | 1,331 | 1,333 | -3 | -0.2% | 56,200 |
| 2022/04/11 | 1,329 | 1,337 | 1,317 | 1,336 | -3 | -0.2% | 41,200 |
| 2022/04/08 | 1,333 | 1,342 | 1,318 | 1,339 | +3 | +0.2% | 76,300 |
| 2022/04/07 | 1,340 | 1,341 | 1,330 | 1,336 | -7 | -0.5% | 48,900 |
| 2022/04/06 | 1,357 | 1,367 | 1,343 | 1,343 | -18 | -1.3% | 38,300 |
| 2022/04/05 | 1,361 | 1,368 | 1,354 | 1,361 | +4 | +0.3% | 64,800 |
| 2022/04/04 | 1,335 | 1,361 | 1,335 | 1,357 | +22 | +1.6% | 24,600 |
| 2022/04/01 | 1,343 | 1,343 | 1,324 | 1,335 | -15 | -1.1% | 40,100 |
601～
650
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
