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 |
---|---|---|---|---|---|---|---|
2021/08/25 | 1,499 | 1,524 | 1,492 | 1,516 | +9 | +0.6% | 41,300 |
2021/08/24 | 1,515 | 1,521 | 1,502 | 1,507 | -8 | -0.5% | 65,900 |
2021/08/23 | 1,485 | 1,523 | 1,485 | 1,515 | +43 | +2.9% | 86,400 |
2021/08/20 | 1,442 | 1,480 | 1,442 | 1,472 | +35 | +2.4% | 67,900 |
2021/08/19 | 1,423 | 1,444 | 1,423 | 1,437 | +1 | +0.1% | 35,600 |
2021/08/18 | 1,425 | 1,437 | 1,421 | 1,436 | +8 | +0.6% | 48,600 |
2021/08/17 | 1,430 | 1,435 | 1,422 | 1,428 | +1 | +0.1% | 37,200 |
2021/08/16 | 1,451 | 1,454 | 1,425 | 1,427 | -43 | -2.9% | 54,900 |
2021/08/13 | 1,463 | 1,471 | 1,461 | 1,470 | +1 | +0.1% | 27,100 |
2021/08/12 | 1,471 | 1,476 | 1,454 | 1,469 | +10 | +0.7% | 40,100 |
2021/08/11 | 1,455 | 1,469 | 1,447 | 1,459 | +11 | +0.8% | 49,400 |
2021/08/10 | 1,450 | 1,456 | 1,441 | 1,448 | -7 | -0.5% | 46,700 |
2021/08/06 | 1,464 | 1,467 | 1,440 | 1,455 | -18 | -1.2% | 31,600 |
2021/08/05 | 1,446 | 1,478 | 1,444 | 1,473 | +27 | +1.9% | 105,700 |
2021/08/04 | 1,430 | 1,450 | 1,415 | 1,446 | +1 | +0.1% | 82,600 |
2021/08/03 | 1,464 | 1,481 | 1,432 | 1,445 | -19 | -1.3% | 55,600 |
2021/08/02 | 1,459 | 1,470 | 1,448 | 1,464 | +24 | +1.7% | 50,000 |
2021/07/30 | 1,473 | 1,473 | 1,430 | 1,440 | -6 | -0.4% | 94,000 |
2021/07/29 | 1,490 | 1,490 | 1,441 | 1,446 | -41 | -2.8% | 87,100 |
2021/07/28 | 1,497 | 1,500 | 1,481 | 1,487 | -14 | -0.9% | 31,100 |
2021/07/27 | 1,493 | 1,505 | 1,485 | 1,501 | +4 | +0.3% | 38,700 |
2021/07/26 | 1,492 | 1,497 | 1,480 | 1,497 | +22 | +1.5% | 54,300 |
2021/07/21 | 1,446 | 1,475 | 1,440 | 1,475 | +37 | +2.6% | 51,500 |
2021/07/20 | 1,410 | 1,439 | 1,410 | 1,438 | +19 | +1.3% | 48,800 |
2021/07/19 | 1,438 | 1,440 | 1,416 | 1,419 | -34 | -2.3% | 73,400 |
2021/07/16 | 1,447 | 1,458 | 1,444 | 1,453 | +6 | +0.4% | 39,100 |
2021/07/15 | 1,475 | 1,485 | 1,445 | 1,447 | -42 | -2.8% | 52,700 |
2021/07/14 | 1,482 | 1,491 | 1,474 | 1,489 | ±0 | ±0% | 23,500 |
2021/07/13 | 1,466 | 1,489 | 1,466 | 1,489 | +22 | +1.5% | 46,000 |
2021/07/12 | 1,460 | 1,483 | 1,459 | 1,467 | +25 | +1.7% | 45,900 |
2021/07/09 | 1,431 | 1,447 | 1,410 | 1,442 | -5 | -0.3% | 71,500 |
2021/07/08 | 1,455 | 1,464 | 1,447 | 1,447 | -3 | -0.2% | 78,400 |
2021/07/07 | 1,468 | 1,469 | 1,442 | 1,450 | -24 | -1.6% | 45,300 |
2021/07/06 | 1,496 | 1,500 | 1,469 | 1,474 | -20 | -1.3% | 26,500 |
2021/07/05 | 1,503 | 1,515 | 1,492 | 1,494 | -15 | -1% | 45,600 |
2021/07/02 | 1,497 | 1,509 | 1,496 | 1,509 | +19 | +1.3% | 34,200 |
2021/07/01 | 1,472 | 1,493 | 1,470 | 1,490 | +18 | +1.2% | 41,000 |
2021/06/30 | 1,492 | 1,506 | 1,472 | 1,472 | -15 | -1% | 44,200 |
2021/06/29 | 1,484 | 1,488 | 1,472 | 1,487 | -11 | -0.7% | 38,100 |
2021/06/28 | 1,488 | 1,499 | 1,484 | 1,498 | +2 | +0.1% | 36,600 |
2021/06/25 | 1,501 | 1,504 | 1,486 | 1,496 | -8 | -0.5% | 32,500 |
2021/06/24 | 1,510 | 1,510 | 1,486 | 1,504 | -16 | -1.1% | 42,000 |
2021/06/23 | 1,530 | 1,543 | 1,513 | 1,520 | -17 | -1.1% | 38,900 |
2021/06/22 | 1,515 | 1,540 | 1,507 | 1,537 | +47 | +3.2% | 53,400 |
2021/06/21 | 1,495 | 1,495 | 1,477 | 1,490 | -25 | -1.7% | 75,900 |
2021/06/18 | 1,498 | 1,520 | 1,494 | 1,515 | +22 | +1.5% | 69,200 |
2021/06/17 | 1,497 | 1,499 | 1,490 | 1,493 | -1 | -0.1% | 37,100 |
2021/06/16 | 1,471 | 1,498 | 1,470 | 1,494 | +16 | +1.1% | 43,200 |
2021/06/15 | 1,477 | 1,486 | 1,465 | 1,478 | +1 | +0.1% | 39,000 |
2021/06/14 | 1,495 | 1,496 | 1,474 | 1,477 | -14 | -0.9% | 45,400 |
701~
750
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