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 |
---|---|---|---|---|---|---|---|
2021/03/31 | 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 |
2021/03/29 | 1,766 | 1,772 | 1,728 | 1,750 | +5 | +0.3% | 180,000 |
2021/03/26 | 1,712 | 1,745 | 1,698 | 1,745 | +37 | +2.2% | 89,800 |
2021/03/25 | 1,703 | 1,719 | 1,691 | 1,708 | +21 | +1.2% | 46,400 |
2021/03/24 | 1,710 | 1,722 | 1,687 | 1,687 | -43 | -2.5% | 71,400 |
2021/03/23 | 1,739 | 1,749 | 1,729 | 1,730 | -8 | -0.5% | 49,800 |
2021/03/22 | 1,776 | 1,776 | 1,737 | 1,738 | -40 | -2.2% | 80,800 |
2021/03/19 | 1,750 | 1,789 | 1,744 | 1,778 | +15 | +0.9% | 134,300 |
2021/03/18 | 1,759 | 1,774 | 1,745 | 1,763 | -10 | -0.6% | 70,700 |
2021/03/17 | 1,745 | 1,775 | 1,733 | 1,773 | +28 | +1.6% | 56,100 |
2021/03/16 | 1,742 | 1,750 | 1,733 | 1,745 | +1 | +0.1% | 49,100 |
2021/03/15 | 1,716 | 1,745 | 1,713 | 1,744 | +28 | +1.6% | 57,700 |
2021/03/12 | 1,718 | 1,718 | 1,696 | 1,716 | -18 | -1% | 62,900 |
2021/03/11 | 1,725 | 1,736 | 1,723 | 1,734 | +11 | +0.6% | 51,700 |
2021/03/10 | 1,750 | 1,750 | 1,707 | 1,723 | -27 | -1.5% | 77,700 |
2021/03/09 | 1,714 | 1,754 | 1,708 | 1,750 | +48 | +2.8% | 99,600 |
2021/03/08 | 1,714 | 1,719 | 1,687 | 1,702 | +1 | +0.1% | 77,400 |
2021/03/05 | 1,690 | 1,715 | 1,686 | 1,701 | +9 | +0.5% | 106,400 |
2021/03/04 | 1,676 | 1,692 | 1,664 | 1,692 | +4 | +0.2% | 40,800 |
2021/03/03 | 1,693 | 1,693 | 1,676 | 1,688 | -1 | -0.1% | 44,700 |
2021/03/02 | 1,697 | 1,709 | 1,676 | 1,689 | +2 | +0.1% | 53,000 |
2021/03/01 | 1,660 | 1,687 | 1,657 | 1,687 | +34 | +2.1% | 48,600 |
2021/02/26 | 1,665 | 1,676 | 1,652 | 1,653 | -13 | -0.8% | 86,400 |
2021/02/25 | 1,696 | 1,696 | 1,664 | 1,666 | -20 | -1.2% | 72,300 |
2021/02/24 | 1,680 | 1,699 | 1,665 | 1,686 | +1 | +0.1% | 68,900 |
2021/02/22 | 1,676 | 1,695 | 1,676 | 1,685 | +9 | +0.5% | 55,400 |
2021/02/19 | 1,684 | 1,688 | 1,674 | 1,676 | -7 | -0.4% | 37,100 |
2021/02/18 | 1,705 | 1,705 | 1,681 | 1,683 | -23 | -1.3% | 60,600 |
2021/02/17 | 1,730 | 1,735 | 1,706 | 1,706 | -31 | -1.8% | 59,600 |
2021/02/16 | 1,740 | 1,751 | 1,736 | 1,737 | -5 | -0.3% | 54,100 |
2021/02/15 | 1,741 | 1,755 | 1,733 | 1,742 | +2 | +0.1% | 38,500 |
2021/02/12 | 1,747 | 1,755 | 1,732 | 1,740 | -11 | -0.6% | 40,000 |
2021/02/10 | 1,760 | 1,773 | 1,748 | 1,751 | -7 | -0.4% | 49,600 |
2021/02/09 | 1,741 | 1,760 | 1,728 | 1,758 | +8 | +0.5% | 48,100 |
2021/02/08 | 1,731 | 1,750 | 1,728 | 1,750 | +23 | +1.3% | 87,400 |
2021/02/05 | 1,734 | 1,734 | 1,721 | 1,727 | -7 | -0.4% | 65,700 |
2021/02/04 | 1,731 | 1,737 | 1,715 | 1,734 | +3 | +0.2% | 77,400 |
2021/02/03 | 1,768 | 1,768 | 1,727 | 1,731 | +6 | +0.3% | 134,100 |
2021/02/02 | 1,685 | 1,750 | 1,681 | 1,725 | +45 | +2.7% | 158,400 |
2021/02/01 | 1,710 | 1,710 | 1,680 | 1,680 | -30 | -1.8% | 75,800 |
2021/01/29 | 1,734 | 1,752 | 1,706 | 1,710 | -51 | -2.9% | 88,200 |
2021/01/28 | 1,746 | 1,770 | 1,722 | 1,761 | +3 | +0.2% | 196,200 |
2021/01/27 | 1,779 | 1,779 | 1,749 | 1,758 | -20 | -1.1% | 81,000 |
2021/01/26 | 1,755 | 1,789 | 1,746 | 1,778 | +21 | +1.2% | 78,900 |
2021/01/25 | 1,757 | 1,763 | 1,736 | 1,757 | ±0 | ±0% | 75,600 |
2021/01/22 | 1,753 | 1,778 | 1,752 | 1,757 | -3 | -0.2% | 63,500 |
2021/01/21 | 1,761 | 1,782 | 1,753 | 1,760 | -8 | -0.5% | 72,700 |
2021/01/20 | 1,761 | 1,771 | 1,752 | 1,768 | +7 | +0.4% | 70,700 |
2021/01/19 | 1,785 | 1,793 | 1,760 | 1,761 | -31 | -1.7% | 100,100 |
801~
850
件表示中 / 3492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 | 119,300円 | - | - | - | - | 1.01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 |
Uアローズ | 209,800円 | +11.7% | +6.7% | 2.62% | 13.97倍 | 1.65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 |
VTHD | 51,000円 | +5.9% | +6.5% | 4.71% | 8.82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 |
松 屋 | 112,200円 | +5.5% | -18.3% | 0.89% | 42.52倍 | 2.29倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の2店体制。独立路線維持。子会社で飲食店運営も |
リンガハット | 229,300円 | +6.9% | +16.6% | 0.44% | 74.26倍 | 4.62倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「浜勝」が軸。直営中心だがFCも展開 |
市場注目の銘柄
チャート関連のコラム