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 |
---|---|---|---|---|---|---|---|
2021/06/11 | 1,486 | 1,501 | 1,480 | 1,491 | +17 | +1.2% | 60,000 |
2021/06/10 | 1,461 | 1,480 | 1,460 | 1,474 | +10 | +0.7% | 52,300 |
2021/06/09 | 1,461 | 1,477 | 1,461 | 1,464 | -1 | -0.1% | 31,900 |
2021/06/08 | 1,465 | 1,473 | 1,461 | 1,465 | +1 | +0.1% | 26,200 |
2021/06/07 | 1,466 | 1,476 | 1,458 | 1,464 | -2 | -0.1% | 41,100 |
2021/06/04 | 1,466 | 1,468 | 1,457 | 1,466 | -12 | -0.8% | 31,400 |
2021/06/03 | 1,457 | 1,478 | 1,457 | 1,478 | +29 | +2% | 35,500 |
2021/06/02 | 1,463 | 1,471 | 1,438 | 1,449 | -8 | -0.5% | 54,600 |
2021/06/01 | 1,477 | 1,491 | 1,454 | 1,457 | -20 | -1.4% | 50,400 |
2021/05/31 | 1,503 | 1,517 | 1,475 | 1,477 | -26 | -1.7% | 50,300 |
2021/05/28 | 1,471 | 1,503 | 1,465 | 1,503 | +38 | +2.6% | 66,300 |
2021/05/27 | 1,495 | 1,498 | 1,463 | 1,465 | -30 | -2% | 172,300 |
2021/05/26 | 1,490 | 1,499 | 1,487 | 1,495 | +2 | +0.1% | 33,800 |
2021/05/25 | 1,511 | 1,517 | 1,491 | 1,493 | -22 | -1.5% | 69,100 |
2021/05/24 | 1,515 | 1,528 | 1,508 | 1,515 | -9 | -0.6% | 31,700 |
2021/05/21 | 1,533 | 1,539 | 1,523 | 1,524 | -8 | -0.5% | 32,200 |
2021/05/20 | 1,537 | 1,548 | 1,532 | 1,532 | -5 | -0.3% | 30,700 |
2021/05/19 | 1,554 | 1,554 | 1,532 | 1,537 | -24 | -1.5% | 35,800 |
2021/05/18 | 1,561 | 1,571 | 1,559 | 1,561 | ±0 | ±0% | 34,100 |
2021/05/17 | 1,545 | 1,566 | 1,530 | 1,561 | +18 | +1.2% | 62,300 |
2021/05/14 | 1,531 | 1,547 | 1,522 | 1,543 | +33 | +2.2% | 32,300 |
2021/05/13 | 1,520 | 1,545 | 1,509 | 1,510 | -14 | -0.9% | 60,600 |
2021/05/12 | 1,537 | 1,569 | 1,520 | 1,524 | -15 | -1% | 94,300 |
2021/05/11 | 1,561 | 1,578 | 1,533 | 1,539 | -30 | -1.9% | 104,500 |
2021/05/10 | 1,618 | 1,618 | 1,557 | 1,569 | -55 | -3.4% | 113,400 |
2021/05/07 | 1,628 | 1,653 | 1,601 | 1,624 | +3 | +0.2% | 73,000 |
2021/05/06 | 1,594 | 1,633 | 1,594 | 1,621 | +27 | +1.7% | 59,900 |
2021/04/30 | 1,603 | 1,617 | 1,590 | 1,594 | +3 | +0.2% | 66,000 |
2021/04/28 | 1,620 | 1,620 | 1,591 | 1,591 | -31 | -1.9% | 61,600 |
2021/04/27 | 1,640 | 1,641 | 1,622 | 1,622 | -26 | -1.6% | 49,400 |
2021/04/26 | 1,690 | 1,690 | 1,645 | 1,648 | -37 | -2.2% | 50,800 |
2021/04/23 | 1,673 | 1,691 | 1,670 | 1,685 | +5 | +0.3% | 22,100 |
2021/04/22 | 1,687 | 1,694 | 1,671 | 1,680 | +18 | +1.1% | 27,100 |
2021/04/21 | 1,680 | 1,680 | 1,642 | 1,662 | -23 | -1.4% | 44,500 |
2021/04/20 | 1,702 | 1,702 | 1,676 | 1,685 | -30 | -1.7% | 59,900 |
2021/04/19 | 1,699 | 1,716 | 1,694 | 1,715 | +26 | +1.5% | 56,300 |
2021/04/16 | 1,690 | 1,697 | 1,671 | 1,689 | +4 | +0.2% | 42,200 |
2021/04/15 | 1,681 | 1,692 | 1,680 | 1,685 | +4 | +0.2% | 25,700 |
2021/04/14 | 1,660 | 1,681 | 1,653 | 1,681 | +21 | +1.3% | 38,300 |
2021/04/13 | 1,657 | 1,684 | 1,657 | 1,660 | -5 | -0.3% | 33,900 |
2021/04/12 | 1,670 | 1,672 | 1,647 | 1,665 | +11 | +0.7% | 26,700 |
2021/04/09 | 1,629 | 1,654 | 1,624 | 1,654 | +27 | +1.7% | 44,400 |
2021/04/08 | 1,656 | 1,656 | 1,622 | 1,627 | -33 | -2% | 56,400 |
2021/04/07 | 1,652 | 1,666 | 1,652 | 1,660 | +8 | +0.5% | 28,800 |
2021/04/06 | 1,678 | 1,686 | 1,651 | 1,652 | -24 | -1.4% | 54,600 |
2021/04/05 | 1,665 | 1,686 | 1,665 | 1,676 | +13 | +0.8% | 41,600 |
2021/04/02 | 1,661 | 1,672 | 1,653 | 1,663 | +8 | +0.5% | 36,600 |
2021/04/01 | 1,660 | 1,668 | 1,644 | 1,655 | -1 | -0.1% | 49,400 |
2021/03/31 | 1,695 | 1,699 | 1,648 | 1,656 | -45 | -2.6% | 120,100 |
2021/03/30 | 1,700 | 1,730 | 1,690 | 1,701 | -49 | -2.8% | 100,900 |
751~
800
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