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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,375 | 1,377 | 1,346 | 1,350 | -25 | -1.8% | 50,000 |
| 2022/03/30 | 1,381 | 1,388 | 1,365 | 1,375 | -11 | -0.8% | 72,000 |
| 2022/03/29 | 1,396 | 1,396 | 1,378 | 1,386 | ±0 | ±0% | 200,700 |
| 2022/03/28 | 1,400 | 1,400 | 1,383 | 1,386 | -9 | -0.6% | 149,600 |
| 2022/03/25 | 1,379 | 1,396 | 1,375 | 1,395 | +17 | +1.2% | 55,000 |
| 2022/03/24 | 1,370 | 1,378 | 1,354 | 1,378 | -4 | -0.3% | 46,100 |
| 2022/03/23 | 1,369 | 1,382 | 1,368 | 1,382 | +20 | +1.5% | 51,600 |
| 2022/03/22 | 1,404 | 1,405 | 1,360 | 1,362 | -34 | -2.4% | 84,400 |
| 2022/03/18 | 1,404 | 1,405 | 1,383 | 1,396 | -9 | -0.6% | 193,800 |
| 2022/03/17 | 1,380 | 1,405 | 1,377 | 1,405 | +38 | +2.8% | 64,100 |
| 2022/03/16 | 1,374 | 1,378 | 1,367 | 1,367 | -1 | -0.1% | 47,100 |
| 2022/03/15 | 1,370 | 1,375 | 1,365 | 1,368 | +1 | +0.1% | 31,000 |
| 2022/03/14 | 1,367 | 1,381 | 1,360 | 1,367 | +2 | +0.1% | 32,900 |
| 2022/03/11 | 1,363 | 1,379 | 1,363 | 1,365 | -28 | -2% | 47,100 |
| 2022/03/10 | 1,375 | 1,393 | 1,363 | 1,393 | +40 | +3% | 49,100 |
| 2022/03/09 | 1,342 | 1,356 | 1,335 | 1,353 | +8 | +0.6% | 35,500 |
| 2022/03/08 | 1,340 | 1,347 | 1,333 | 1,345 | +3 | +0.2% | 39,600 |
| 2022/03/07 | 1,361 | 1,361 | 1,335 | 1,342 | -19 | -1.4% | 76,300 |
| 2022/03/04 | 1,376 | 1,384 | 1,356 | 1,361 | -15 | -1.1% | 53,600 |
| 2022/03/03 | 1,390 | 1,401 | 1,376 | 1,376 | +4 | +0.3% | 32,300 |
| 2022/03/02 | 1,390 | 1,403 | 1,372 | 1,372 | -33 | -2.3% | 40,000 |
| 2022/03/01 | 1,435 | 1,438 | 1,397 | 1,405 | -30 | -2.1% | 38,400 |
| 2022/02/28 | 1,409 | 1,435 | 1,404 | 1,435 | +38 | +2.7% | 41,100 |
| 2022/02/25 | 1,399 | 1,402 | 1,386 | 1,397 | -15 | -1.1% | 27,400 |
| 2022/02/24 | 1,378 | 1,412 | 1,376 | 1,412 | +31 | +2.2% | 38,500 |
| 2022/02/22 | 1,386 | 1,391 | 1,379 | 1,381 | -13 | -0.9% | 34,100 |
| 2022/02/21 | 1,388 | 1,398 | 1,380 | 1,394 | +4 | +0.3% | 12,800 |
| 2022/02/18 | 1,395 | 1,401 | 1,385 | 1,390 | -11 | -0.8% | 28,700 |
| 2022/02/17 | 1,429 | 1,429 | 1,401 | 1,401 | -33 | -2.3% | 14,200 |
| 2022/02/16 | 1,417 | 1,439 | 1,417 | 1,434 | +22 | +1.6% | 37,600 |
| 2022/02/15 | 1,401 | 1,415 | 1,398 | 1,412 | +17 | +1.2% | 28,600 |
| 2022/02/14 | 1,397 | 1,404 | 1,388 | 1,395 | -2 | -0.1% | 40,000 |
| 2022/02/10 | 1,408 | 1,415 | 1,387 | 1,397 | -7 | -0.5% | 39,900 |
| 2022/02/09 | 1,426 | 1,426 | 1,380 | 1,404 | -17 | -1.2% | 53,800 |
| 2022/02/08 | 1,412 | 1,433 | 1,407 | 1,421 | +9 | +0.6% | 43,900 |
| 2022/02/07 | 1,422 | 1,422 | 1,408 | 1,412 | -10 | -0.7% | 41,900 |
| 2022/02/04 | 1,415 | 1,428 | 1,412 | 1,422 | +4 | +0.3% | 28,200 |
| 2022/02/03 | 1,426 | 1,426 | 1,407 | 1,418 | -11 | -0.8% | 26,100 |
| 2022/02/02 | 1,408 | 1,430 | 1,403 | 1,429 | +21 | +1.5% | 35,500 |
| 2022/02/01 | 1,399 | 1,412 | 1,388 | 1,408 | +9 | +0.6% | 32,000 |
| 2022/01/31 | 1,385 | 1,402 | 1,385 | 1,399 | +14 | +1% | 17,600 |
| 2022/01/28 | 1,388 | 1,402 | 1,381 | 1,385 | +7 | +0.5% | 53,400 |
| 2022/01/27 | 1,396 | 1,399 | 1,370 | 1,378 | -14 | -1% | 37,700 |
| 2022/01/26 | 1,382 | 1,398 | 1,380 | 1,392 | +18 | +1.3% | 40,300 |
| 2022/01/25 | 1,378 | 1,382 | 1,368 | 1,374 | -14 | -1% | 33,100 |
| 2022/01/24 | 1,370 | 1,390 | 1,349 | 1,388 | +23 | +1.7% | 50,600 |
| 2022/01/21 | 1,361 | 1,370 | 1,351 | 1,365 | +4 | +0.3% | 32,900 |
| 2022/01/20 | 1,352 | 1,382 | 1,352 | 1,361 | +12 | +0.9% | 34,800 |
| 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 |
651～
700
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
