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 |
---|---|---|---|---|---|---|---|
2020/06/09 | 1,663 | 1,682 | 1,659 | 1,681 | +13 | +0.8% | 17,700 |
2020/06/08 | 1,688 | 1,688 | 1,637 | 1,668 | -23 | -1.4% | 45,900 |
2020/06/05 | 1,698 | 1,698 | 1,683 | 1,691 | -9 | -0.5% | 38,100 |
2020/06/04 | 1,683 | 1,700 | 1,669 | 1,700 | +11 | +0.7% | 33,300 |
2020/06/03 | 1,691 | 1,691 | 1,665 | 1,689 | +1 | +0.1% | 30,900 |
2020/06/02 | 1,677 | 1,694 | 1,670 | 1,688 | +5 | +0.3% | 32,900 |
2020/06/01 | 1,688 | 1,703 | 1,663 | 1,683 | -5 | -0.3% | 29,300 |
2020/05/29 | 1,692 | 1,735 | 1,675 | 1,688 | -25 | -1.5% | 48,100 |
2020/05/28 | 1,644 | 1,720 | 1,637 | 1,713 | +44 | +2.6% | 58,900 |
2020/05/27 | 1,680 | 1,685 | 1,652 | 1,669 | -19 | -1.1% | 36,300 |
2020/05/26 | 1,695 | 1,697 | 1,672 | 1,688 | +5 | +0.3% | 37,100 |
2020/05/25 | 1,684 | 1,690 | 1,669 | 1,683 | +3 | +0.2% | 13,200 |
2020/05/22 | 1,666 | 1,699 | 1,665 | 1,680 | +13 | +0.8% | 18,000 |
2020/05/21 | 1,704 | 1,704 | 1,663 | 1,667 | -32 | -1.9% | 24,400 |
2020/05/20 | 1,671 | 1,700 | 1,660 | 1,699 | +28 | +1.7% | 35,200 |
2020/05/19 | 1,699 | 1,705 | 1,657 | 1,671 | -18 | -1.1% | 29,000 |
2020/05/18 | 1,664 | 1,698 | 1,632 | 1,689 | +36 | +2.2% | 34,000 |
2020/05/15 | 1,666 | 1,666 | 1,633 | 1,653 | +6 | +0.4% | 20,500 |
2020/05/14 | 1,664 | 1,671 | 1,641 | 1,647 | -31 | -1.8% | 22,700 |
2020/05/13 | 1,629 | 1,678 | 1,621 | 1,678 | +33 | +2% | 38,000 |
2020/05/12 | 1,650 | 1,661 | 1,613 | 1,645 | -4 | -0.2% | 29,700 |
2020/05/11 | 1,623 | 1,650 | 1,593 | 1,649 | +59 | +3.7% | 70,500 |
2020/05/08 | 1,606 | 1,630 | 1,580 | 1,590 | +6 | +0.4% | 56,100 |
2020/05/07 | 1,648 | 1,649 | 1,576 | 1,584 | -64 | -3.9% | 80,700 |
2020/05/01 | 1,720 | 1,724 | 1,645 | 1,648 | -85 | -4.9% | 64,600 |
2020/04/30 | 1,650 | 1,744 | 1,635 | 1,733 | +127 | +7.9% | 131,300 |
2020/04/28 | 1,609 | 1,611 | 1,583 | 1,606 | -8 | -0.5% | 23,500 |
2020/04/27 | 1,639 | 1,645 | 1,605 | 1,614 | -16 | -1% | 25,100 |
2020/04/24 | 1,580 | 1,631 | 1,570 | 1,630 | +39 | +2.5% | 41,100 |
2020/04/23 | 1,584 | 1,604 | 1,568 | 1,591 | +12 | +0.8% | 19,500 |
2020/04/22 | 1,595 | 1,612 | 1,569 | 1,579 | -25 | -1.6% | 39,900 |
2020/04/21 | 1,580 | 1,608 | 1,580 | 1,604 | +5 | +0.3% | 17,800 |
2020/04/20 | 1,588 | 1,609 | 1,572 | 1,599 | +11 | +0.7% | 28,000 |
2020/04/17 | 1,623 | 1,639 | 1,577 | 1,588 | -37 | -2.3% | 35,900 |
2020/04/16 | 1,539 | 1,625 | 1,538 | 1,625 | +102 | +6.7% | 65,300 |
2020/04/15 | 1,550 | 1,562 | 1,522 | 1,523 | -21 | -1.4% | 33,300 |
2020/04/14 | 1,529 | 1,562 | 1,519 | 1,544 | +15 | +1% | 24,700 |
2020/04/13 | 1,548 | 1,560 | 1,516 | 1,529 | -15 | -1% | 17,200 |
2020/04/10 | 1,500 | 1,549 | 1,482 | 1,544 | +20 | +1.3% | 30,500 |
2020/04/09 | 1,578 | 1,578 | 1,492 | 1,524 | -54 | -3.4% | 23,100 |
2020/04/08 | 1,534 | 1,619 | 1,507 | 1,578 | +37 | +2.4% | 63,900 |
2020/04/07 | 1,578 | 1,588 | 1,502 | 1,541 | -7 | -0.5% | 46,200 |
2020/04/06 | 1,420 | 1,570 | 1,420 | 1,548 | +128 | +9% | 61,900 |
2020/04/03 | 1,468 | 1,531 | 1,400 | 1,420 | -66 | -4.4% | 44,400 |
2020/04/02 | 1,558 | 1,595 | 1,481 | 1,486 | -112 | -7% | 55,300 |
2020/04/01 | 1,573 | 1,641 | 1,570 | 1,598 | +15 | +0.9% | 108,000 |
2020/03/31 | 1,605 | 1,608 | 1,559 | 1,583 | -22 | -1.4% | 61,200 |
2020/03/30 | 1,549 | 1,605 | 1,514 | 1,605 | +9 | +0.6% | 112,700 |
2020/03/27 | 1,580 | 1,615 | 1,552 | 1,596 | +35 | +2.2% | 166,800 |
2020/03/26 | 1,445 | 1,572 | 1,420 | 1,561 | +106 | +7.3% | 127,400 |
1001~
1050
件表示中 / 3493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 | 118,200円 | - | - | - | - | 1.00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 |
元気寿司 | 353,000円 | +4.3% | +0.4% | 1.70% | 18.89倍 | 4.60倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外FC展開に強み。筆頭株主は米穀卸・神明 |
Uアローズ | 207,500円 | +11.7% | +6.7% | 2.65% | 13.81倍 | 1.63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 | 50,500円 | +5.9% | +6.5% | 4.75% | 8.73倍 | 0.84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 | 113,100円 | +5.5% | -18.3% | 0.88% | 42.86倍 | 2.31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 |
市場注目の銘柄
チャート関連のコラム