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 |
---|---|---|---|---|---|---|---|
2021/01/18 | 1,790 | 1,812 | 1,771 | 1,792 | +17 | +1% | 54,000 |
2021/01/15 | 1,800 | 1,808 | 1,774 | 1,775 | -29 | -1.6% | 64,800 |
2021/01/14 | 1,791 | 1,820 | 1,790 | 1,804 | +4 | +0.2% | 67,500 |
2021/01/13 | 1,803 | 1,810 | 1,789 | 1,800 | -15 | -0.8% | 64,300 |
2021/01/12 | 1,846 | 1,846 | 1,801 | 1,815 | -47 | -2.5% | 81,100 |
2021/01/08 | 1,820 | 1,868 | 1,799 | 1,862 | +47 | +2.6% | 92,800 |
2021/01/07 | 1,795 | 1,824 | 1,794 | 1,815 | +31 | +1.7% | 66,300 |
2021/01/06 | 1,778 | 1,788 | 1,763 | 1,784 | +16 | +0.9% | 45,700 |
2021/01/05 | 1,815 | 1,815 | 1,768 | 1,768 | -47 | -2.6% | 92,400 |
2021/01/04 | 1,826 | 1,835 | 1,780 | 1,815 | -7 | -0.4% | 64,800 |
2020/12/30 | 1,832 | 1,835 | 1,807 | 1,822 | -21 | -1.1% | 48,400 |
2020/12/29 | 1,785 | 1,848 | 1,785 | 1,843 | +58 | +3.2% | 51,100 |
2020/12/28 | 1,800 | 1,810 | 1,776 | 1,785 | -13 | -0.7% | 64,600 |
2020/12/25 | 1,820 | 1,832 | 1,793 | 1,798 | -23 | -1.3% | 32,200 |
2020/12/24 | 1,785 | 1,824 | 1,785 | 1,821 | +34 | +1.9% | 66,600 |
2020/12/23 | 1,781 | 1,791 | 1,767 | 1,787 | +6 | +0.3% | 59,700 |
2020/12/22 | 1,800 | 1,805 | 1,767 | 1,781 | -23 | -1.3% | 94,100 |
2020/12/21 | 1,836 | 1,837 | 1,801 | 1,804 | -36 | -2% | 54,700 |
2020/12/18 | 1,857 | 1,861 | 1,830 | 1,840 | -19 | -1% | 48,400 |
2020/12/17 | 1,855 | 1,876 | 1,842 | 1,859 | -10 | -0.5% | 41,400 |
2020/12/16 | 1,902 | 1,910 | 1,869 | 1,869 | -35 | -1.8% | 55,600 |
2020/12/15 | 1,928 | 1,933 | 1,903 | 1,904 | -34 | -1.8% | 63,000 |
2020/12/14 | 1,985 | 1,985 | 1,933 | 1,938 | -47 | -2.4% | 47,100 |
2020/12/11 | 1,990 | 1,993 | 1,957 | 1,985 | -5 | -0.3% | 40,400 |
2020/12/10 | 1,986 | 1,994 | 1,946 | 1,990 | +4 | +0.2% | 75,900 |
2020/12/09 | 1,979 | 1,992 | 1,967 | 1,986 | +21 | +1.1% | 30,000 |
2020/12/08 | 1,970 | 1,996 | 1,961 | 1,965 | -5 | -0.3% | 56,100 |
2020/12/07 | 2,032 | 2,032 | 1,970 | 1,970 | -74 | -3.6% | 71,400 |
2020/12/04 | 2,007 | 2,044 | 1,994 | 2,044 | +32 | +1.6% | 77,600 |
2020/12/03 | 2,019 | 2,036 | 2,000 | 2,012 | -7 | -0.3% | 89,100 |
2020/12/02 | 2,070 | 2,076 | 2,018 | 2,019 | -31 | -1.5% | 167,500 |
2020/12/01 | 2,039 | 2,108 | 2,039 | 2,050 | +11 | +0.5% | 158,900 |
2020/11/30 | 2,035 | 2,178 | 1,997 | 2,039 | +14 | +0.7% | 716,300 |
2020/11/27 | 2,011 | 2,040 | 2,002 | 2,025 | +3 | +0.1% | 109,400 |
2020/11/26 | 1,967 | 2,026 | 1,956 | 2,022 | +55 | +2.8% | 81,600 |
2020/11/25 | 2,017 | 2,022 | 1,964 | 1,967 | -15 | -0.8% | 101,900 |
2020/11/24 | 2,009 | 2,026 | 1,982 | 1,982 | -2 | -0.1% | 103,900 |
2020/11/20 | 1,968 | 2,006 | 1,968 | 1,984 | +4 | +0.2% | 60,200 |
2020/11/19 | 1,952 | 1,989 | 1,938 | 1,980 | +32 | +1.6% | 106,200 |
2020/11/18 | 1,960 | 1,994 | 1,933 | 1,948 | -15 | -0.8% | 123,400 |
2020/11/17 | 1,975 | 2,004 | 1,935 | 1,963 | -2 | -0.1% | 98,100 |
2020/11/16 | 1,934 | 1,985 | 1,932 | 1,965 | +46 | +2.4% | 92,900 |
2020/11/13 | 1,930 | 1,969 | 1,903 | 1,919 | -16 | -0.8% | 93,500 |
2020/11/12 | 1,900 | 1,944 | 1,874 | 1,935 | +35 | +1.8% | 101,600 |
2020/11/11 | 1,846 | 1,912 | 1,816 | 1,900 | +90 | +5% | 175,900 |
2020/11/10 | 1,831 | 1,836 | 1,762 | 1,810 | -61 | -3.3% | 128,000 |
2020/11/09 | 1,849 | 1,894 | 1,845 | 1,871 | +39 | +2.1% | 80,300 |
2020/11/06 | 1,776 | 1,851 | 1,760 | 1,832 | +59 | +3.3% | 109,800 |
2020/11/05 | 1,828 | 1,832 | 1,724 | 1,773 | -46 | -2.5% | 242,100 |
2020/11/04 | 1,916 | 1,973 | 1,810 | 1,819 | -67 | -3.6% | 230,500 |
851~
900
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