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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,198 | 1,208 | 1,181 | 1,194 | -16 | -1.3% | 116,100 |
| 2024/09/06 | 1,175 | 1,213 | 1,175 | 1,210 | +37 | +3.2% | 164,300 |
| 2024/09/05 | 1,163 | 1,180 | 1,162 | 1,173 | -38 | -3.1% | 751,500 |
| 2024/09/04 | 1,221 | 1,234 | 1,207 | 1,211 | -13 | -1.1% | 127,600 |
| 2024/09/03 | 1,207 | 1,226 | 1,207 | 1,224 | +17 | +1.4% | 37,400 |
| 2024/09/02 | 1,223 | 1,227 | 1,207 | 1,207 | -16 | -1.3% | 94,700 |
| 2024/08/30 | 1,220 | 1,229 | 1,206 | 1,223 | +2 | +0.2% | 44,200 |
| 2024/08/29 | 1,224 | 1,240 | 1,213 | 1,221 | -17 | -1.4% | 55,300 |
| 2024/08/28 | 1,221 | 1,240 | 1,217 | 1,238 | +25 | +2.1% | 62,300 |
| 2024/08/27 | 1,227 | 1,234 | 1,205 | 1,213 | -8 | -0.7% | 87,900 |
| 2024/08/26 | 1,231 | 1,244 | 1,219 | 1,221 | -17 | -1.4% | 82,000 |
| 2024/08/23 | 1,233 | 1,247 | 1,228 | 1,238 | +5 | +0.4% | 51,600 |
| 2024/08/22 | 1,214 | 1,235 | 1,214 | 1,233 | +25 | +2.1% | 32,800 |
| 2024/08/21 | 1,205 | 1,218 | 1,205 | 1,208 | -6 | -0.5% | 37,700 |
| 2024/08/20 | 1,205 | 1,228 | 1,205 | 1,214 | +10 | +0.8% | 70,900 |
| 2024/08/19 | 1,205 | 1,221 | 1,203 | 1,204 | -1 | -0.1% | 83,500 |
| 2024/08/16 | 1,202 | 1,209 | 1,186 | 1,205 | +13 | +1.1% | 47,800 |
| 2024/08/15 | 1,202 | 1,206 | 1,191 | 1,192 | -1 | -0.1% | 86,800 |
| 2024/08/14 | 1,220 | 1,224 | 1,193 | 1,193 | -21 | -1.7% | 72,500 |
| 2024/08/13 | 1,222 | 1,230 | 1,214 | 1,214 | -23 | -1.9% | 64,200 |
| 2024/08/09 | 1,229 | 1,240 | 1,210 | 1,237 | +34 | +2.8% | 60,000 |
| 2024/08/08 | 1,210 | 1,238 | 1,202 | 1,203 | -18 | -1.5% | 80,500 |
| 2024/08/07 | 1,184 | 1,227 | 1,184 | 1,221 | +12 | +1% | 70,200 |
| 2024/08/06 | 1,187 | 1,227 | 1,187 | 1,209 | +12 | +1% | 70,400 |
| 2024/08/05 | 1,178 | 1,212 | 1,160 | 1,197 | -17 | -1.4% | 87,300 |
| 2024/08/02 | 1,238 | 1,238 | 1,196 | 1,214 | -11 | -0.9% | 121,300 |
| 2024/08/01 | 1,260 | 1,261 | 1,215 | 1,225 | -50 | -3.9% | 295,300 |
| 2024/07/31 | 1,249 | 1,275 | 1,248 | 1,275 | +35 | +2.8% | 44,600 |
| 2024/07/30 | 1,272 | 1,272 | 1,240 | 1,240 | -38 | -3% | 62,700 |
| 2024/07/29 | 1,246 | 1,287 | 1,246 | 1,278 | +36 | +2.9% | 84,500 |
| 2024/07/26 | 1,241 | 1,257 | 1,241 | 1,242 | -3 | -0.2% | 27,500 |
| 2024/07/25 | 1,230 | 1,258 | 1,228 | 1,245 | +7 | +0.6% | 71,800 |
| 2024/07/24 | 1,239 | 1,258 | 1,238 | 1,238 | -5 | -0.4% | 61,200 |
| 2024/07/23 | 1,237 | 1,257 | 1,237 | 1,243 | +9 | +0.7% | 56,300 |
| 2024/07/22 | 1,219 | 1,240 | 1,219 | 1,234 | +13 | +1.1% | 53,700 |
| 2024/07/19 | 1,222 | 1,224 | 1,206 | 1,221 | -8 | -0.7% | 98,200 |
| 2024/07/18 | 1,220 | 1,234 | 1,212 | 1,229 | +9 | +0.7% | 72,400 |
| 2024/07/17 | 1,216 | 1,228 | 1,209 | 1,220 | +7 | +0.6% | 80,000 |
| 2024/07/16 | 1,239 | 1,239 | 1,205 | 1,213 | -28 | -2.3% | 70,500 |
| 2024/07/12 | 1,218 | 1,245 | 1,218 | 1,241 | +23 | +1.9% | 98,500 |
| 2024/07/11 | 1,209 | 1,225 | 1,205 | 1,218 | +9 | +0.7% | 131,300 |
| 2024/07/10 | 1,186 | 1,211 | 1,172 | 1,209 | +33 | +2.8% | 181,200 |
| 2024/07/09 | 1,192 | 1,199 | 1,174 | 1,176 | -6 | -0.5% | 168,400 |
| 2024/07/08 | 1,192 | 1,196 | 1,182 | 1,182 | -11 | -0.9% | 128,900 |
| 2024/07/05 | 1,204 | 1,206 | 1,193 | 1,193 | -12 | -1% | 115,700 |
| 2024/07/04 | 1,214 | 1,221 | 1,205 | 1,205 | -7 | -0.6% | 124,900 |
| 2024/07/03 | 1,220 | 1,224 | 1,212 | 1,212 | -8 | -0.7% | 108,700 |
| 2024/07/02 | 1,225 | 1,230 | 1,220 | 1,220 | -2 | -0.2% | 87,800 |
| 2024/07/01 | 1,235 | 1,242 | 1,222 | 1,222 | -5 | -0.4% | 160,700 |
| 2024/06/28 | 1,243 | 1,253 | 1,227 | 1,227 | -19 | -1.5% | 112,900 |
51～
100
件表示中 / 3586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 | 120,700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 |
| ＧセブンＨＤ | 146,100円 | +14.0% | +16.2% | 2.74% | 11.40倍 | 2.08倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ゲオＨＤ | 159,100円 | +0.5% | -36.0% | 2.14% | 10.53倍 | 0.71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 |
| オイラ大地 | 163,300円 | +71.8% | +57.7% | 0.00% | 17.72倍 | 1.94倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| カワチ薬品 | 247,800円 | +1.1% | +1.1% | 3.23% | 10.25倍 | 0.49倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
