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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/04 | 1,410 | 1,477 | 1,391 | 1,477 | +84 | +6% | 162,500 |
2021/11/02 | 1,409 | 1,409 | 1,390 | 1,393 | -17 | -1.2% | 75,300 |
2021/11/01 | 1,398 | 1,410 | 1,387 | 1,410 | +35 | +2.5% | 66,400 |
2021/10/29 | 1,354 | 1,375 | 1,350 | 1,375 | +26 | +1.9% | 36,400 |
2021/10/28 | 1,350 | 1,367 | 1,347 | 1,349 | -5 | -0.4% | 283,400 |
2021/10/27 | 1,350 | 1,358 | 1,348 | 1,354 | +9 | +0.7% | 47,200 |
2021/10/26 | 1,351 | 1,354 | 1,341 | 1,345 | -6 | -0.4% | 45,100 |
2021/10/25 | 1,365 | 1,368 | 1,350 | 1,351 | -18 | -1.3% | 46,300 |
2021/10/22 | 1,368 | 1,376 | 1,359 | 1,369 | +11 | +0.8% | 36,700 |
2021/10/21 | 1,374 | 1,374 | 1,353 | 1,358 | -7 | -0.5% | 32,500 |
2021/10/20 | 1,370 | 1,379 | 1,360 | 1,365 | +7 | +0.5% | 42,500 |
2021/10/19 | 1,371 | 1,375 | 1,354 | 1,358 | -9 | -0.7% | 39,500 |
2021/10/18 | 1,373 | 1,373 | 1,350 | 1,367 | +7 | +0.5% | 27,600 |
2021/10/15 | 1,345 | 1,364 | 1,344 | 1,360 | +25 | +1.9% | 45,200 |
2021/10/14 | 1,323 | 1,338 | 1,316 | 1,335 | +14 | +1.1% | 44,700 |
2021/10/13 | 1,341 | 1,346 | 1,321 | 1,321 | -22 | -1.6% | 79,000 |
2021/10/12 | 1,378 | 1,381 | 1,340 | 1,343 | -36 | -2.6% | 91,900 |
2021/10/11 | 1,364 | 1,379 | 1,359 | 1,379 | +18 | +1.3% | 47,400 |
2021/10/08 | 1,369 | 1,389 | 1,354 | 1,361 | +15 | +1.1% | 67,400 |
2021/10/07 | 1,358 | 1,365 | 1,346 | 1,346 | +1 | +0.1% | 66,100 |
2021/10/06 | 1,335 | 1,356 | 1,333 | 1,345 | +10 | +0.7% | 54,300 |
2021/10/05 | 1,343 | 1,350 | 1,322 | 1,335 | -14 | -1% | 104,200 |
2021/10/04 | 1,356 | 1,356 | 1,340 | 1,349 | +6 | +0.4% | 45,300 |
2021/10/01 | 1,374 | 1,374 | 1,336 | 1,343 | -31 | -2.3% | 84,400 |
2021/09/30 | 1,376 | 1,392 | 1,371 | 1,374 | +10 | +0.7% | 73,200 |
2021/09/29 | 1,386 | 1,386 | 1,351 | 1,364 | -38 | -2.7% | 206,400 |
2021/09/28 | 1,420 | 1,420 | 1,388 | 1,402 | -21 | -1.5% | 454,800 |
2021/09/27 | 1,437 | 1,453 | 1,419 | 1,423 | -14 | -1% | 271,400 |
2021/09/24 | 1,449 | 1,449 | 1,435 | 1,437 | +7 | +0.5% | 192,500 |
2021/09/22 | 1,440 | 1,456 | 1,430 | 1,430 | -18 | -1.2% | 116,700 |
2021/09/21 | 1,450 | 1,455 | 1,436 | 1,448 | -16 | -1.1% | 100,600 |
2021/09/17 | 1,460 | 1,464 | 1,434 | 1,464 | -7 | -0.5% | 194,900 |
2021/09/16 | 1,460 | 1,471 | 1,457 | 1,471 | +6 | +0.4% | 63,200 |
2021/09/15 | 1,480 | 1,480 | 1,456 | 1,465 | -29 | -1.9% | 57,700 |
2021/09/14 | 1,493 | 1,494 | 1,474 | 1,494 | +6 | +0.4% | 51,300 |
2021/09/13 | 1,483 | 1,489 | 1,467 | 1,488 | -12 | -0.8% | 62,900 |
2021/09/10 | 1,470 | 1,500 | 1,467 | 1,500 | +24 | +1.6% | 83,500 |
2021/09/09 | 1,475 | 1,484 | 1,470 | 1,476 | -11 | -0.7% | 41,100 |
2021/09/08 | 1,480 | 1,491 | 1,476 | 1,487 | +2 | +0.1% | 43,100 |
2021/09/07 | 1,468 | 1,500 | 1,468 | 1,485 | +19 | +1.3% | 65,000 |
2021/09/06 | 1,468 | 1,471 | 1,458 | 1,466 | +3 | +0.2% | 60,900 |
2021/09/03 | 1,434 | 1,464 | 1,428 | 1,463 | +28 | +2% | 77,600 |
2021/09/02 | 1,438 | 1,438 | 1,422 | 1,435 | -1 | -0.1% | 62,100 |
2021/09/01 | 1,440 | 1,450 | 1,430 | 1,436 | -10 | -0.7% | 51,600 |
2021/08/31 | 1,468 | 1,468 | 1,446 | 1,446 | -24 | -1.6% | 48,800 |
2021/08/30 | 1,460 | 1,470 | 1,454 | 1,470 | +11 | +0.8% | 31,000 |
2021/08/27 | 1,472 | 1,479 | 1,449 | 1,459 | -29 | -1.9% | 49,700 |
2021/08/26 | 1,499 | 1,512 | 1,480 | 1,488 | -28 | -1.8% | 56,300 |
651~
700
件表示中 / 3490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 | 121,200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 |
ゲオHD | 167,300円 | +0.5% | -36.0% | 2.03% | 11.08倍 | 0.77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 | 143,000円 | +3.0% | +140.2% | 0.00% | 398.33倍 | 46.07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 |
VTHD | 51,500円 | +5.9% | +6.5% | 4.66% | 8.91倍 | 0.85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 |
Uアローズ | 208,400円 | +11.7% | +6.7% | 2.64% | 13.88倍 | 1.64倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。SC向け「コーエン」も |
市場注目の銘柄
チャート関連のコラム