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 |
---|---|---|---|---|---|---|---|
2020/11/02 | 1,827 | 1,890 | 1,827 | 1,886 | +67 | +3.7% | 67,800 |
2020/10/30 | 1,871 | 1,887 | 1,804 | 1,819 | -65 | -3.5% | 58,600 |
2020/10/29 | 1,879 | 1,892 | 1,863 | 1,884 | -14 | -0.7% | 35,700 |
2020/10/28 | 1,819 | 1,898 | 1,812 | 1,898 | +68 | +3.7% | 46,500 |
2020/10/27 | 1,794 | 1,830 | 1,772 | 1,830 | +23 | +1.3% | 47,400 |
2020/10/26 | 1,814 | 1,819 | 1,799 | 1,807 | -7 | -0.4% | 37,900 |
2020/10/23 | 1,853 | 1,864 | 1,811 | 1,814 | -40 | -2.2% | 56,300 |
2020/10/22 | 1,906 | 1,906 | 1,854 | 1,854 | -52 | -2.7% | 37,600 |
2020/10/21 | 1,859 | 1,911 | 1,859 | 1,906 | +47 | +2.5% | 58,700 |
2020/10/20 | 1,851 | 1,869 | 1,846 | 1,859 | +1 | +0.1% | 52,600 |
2020/10/19 | 1,840 | 1,879 | 1,840 | 1,858 | +22 | +1.2% | 48,700 |
2020/10/16 | 1,861 | 1,862 | 1,831 | 1,836 | -25 | -1.3% | 31,700 |
2020/10/15 | 1,850 | 1,873 | 1,835 | 1,861 | +1 | +0.1% | 52,100 |
2020/10/14 | 1,857 | 1,873 | 1,847 | 1,860 | -11 | -0.6% | 43,800 |
2020/10/13 | 1,885 | 1,893 | 1,860 | 1,871 | -24 | -1.3% | 36,000 |
2020/10/12 | 1,911 | 1,918 | 1,880 | 1,895 | -22 | -1.1% | 38,900 |
2020/10/09 | 1,935 | 1,935 | 1,909 | 1,917 | -18 | -0.9% | 28,600 |
2020/10/08 | 1,950 | 1,959 | 1,927 | 1,935 | -14 | -0.7% | 56,700 |
2020/10/07 | 1,948 | 1,958 | 1,937 | 1,949 | +1 | +0.1% | 44,100 |
2020/10/06 | 1,970 | 1,980 | 1,939 | 1,948 | +5 | +0.3% | 52,300 |
2020/10/05 | 1,932 | 1,985 | 1,921 | 1,943 | +15 | +0.8% | 87,300 |
2020/10/02 | 1,975 | 1,983 | 1,921 | 1,928 | - | - | 59,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,044 | 2,068 | 1,975 | 1,977 | -67 | -3.3% | 46,200 |
2020/09/29 | 2,080 | 2,087 | 2,002 | 2,044 | -63 | -3% | 115,200 |
2020/09/28 | 2,002 | 2,115 | 1,990 | 2,107 | +145 | +7.4% | 328,800 |
2020/09/25 | 2,027 | 2,064 | 1,952 | 1,962 | -49 | -2.4% | 206,000 |
2020/09/24 | 2,017 | 2,052 | 2,006 | 2,011 | -13 | -0.6% | 92,500 |
2020/09/23 | 1,966 | 2,036 | 1,966 | 2,024 | +41 | +2.1% | 126,100 |
2020/09/18 | 1,955 | 1,991 | 1,945 | 1,983 | +29 | +1.5% | 97,300 |
2020/09/17 | 1,925 | 1,955 | 1,911 | 1,954 | +44 | +2.3% | 59,100 |
2020/09/16 | 1,882 | 1,920 | 1,882 | 1,910 | +49 | +2.6% | 67,500 |
2020/09/15 | 1,867 | 1,876 | 1,842 | 1,861 | -8 | -0.4% | 40,000 |
2020/09/14 | 1,855 | 1,907 | 1,855 | 1,869 | +25 | +1.4% | 89,500 |
2020/09/11 | 1,845 | 1,849 | 1,826 | 1,844 | +3 | +0.2% | 54,700 |
2020/09/10 | 1,836 | 1,848 | 1,813 | 1,841 | +6 | +0.3% | 32,000 |
2020/09/09 | 1,797 | 1,839 | 1,797 | 1,835 | +15 | +0.8% | 51,700 |
2020/09/08 | 1,798 | 1,831 | 1,793 | 1,820 | +27 | +1.5% | 35,100 |
2020/09/07 | 1,815 | 1,826 | 1,787 | 1,793 | -22 | -1.2% | 53,700 |
2020/09/04 | 1,774 | 1,823 | 1,774 | 1,815 | +26 | +1.5% | 38,800 |
2020/09/03 | 1,821 | 1,821 | 1,784 | 1,789 | -18 | -1% | 23,600 |
2020/09/02 | 1,759 | 1,811 | 1,750 | 1,807 | +48 | +2.7% | 32,700 |
2020/09/01 | 1,794 | 1,794 | 1,757 | 1,759 | -35 | -2% | 46,300 |
2020/08/31 | 1,780 | 1,822 | 1,780 | 1,794 | +26 | +1.5% | 31,400 |
2020/08/28 | 1,831 | 1,840 | 1,761 | 1,768 | -72 | -3.9% | 59,100 |
2020/08/27 | 1,835 | 1,840 | 1,820 | 1,840 | ±0 | ±0% | 12,200 |
2020/08/26 | 1,860 | 1,860 | 1,823 | 1,840 | -1 | -0.1% | 30,200 |
2020/08/25 | 1,870 | 1,872 | 1,839 | 1,841 | -13 | -0.7% | 26,200 |
2020/08/24 | 1,862 | 1,862 | 1,837 | 1,854 | -13 | -0.7% | 29,800 |
2020/08/21 | 1,871 | 1,884 | 1,840 | 1,867 | -26 | -1.4% | 38,300 |
901~
950
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