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 |
---|---|---|---|---|---|---|---|
2020/03/25 | 1,499 | 1,499 | 1,411 | 1,455 | -32 | -2.2% | 63,400 |
2020/03/24 | 1,534 | 1,547 | 1,459 | 1,487 | -32 | -2.1% | 69,100 |
2020/03/23 | 1,497 | 1,534 | 1,467 | 1,519 | +10 | +0.7% | 102,600 |
2020/03/19 | 1,400 | 1,509 | 1,381 | 1,509 | +144 | +10.5% | 98,900 |
2020/03/18 | 1,320 | 1,423 | 1,307 | 1,365 | +49 | +3.7% | 76,000 |
2020/03/17 | 1,110 | 1,330 | 1,110 | 1,316 | +148 | +12.7% | 100,000 |
2020/03/16 | 1,095 | 1,206 | 1,095 | 1,168 | +77 | +7.1% | 68,000 |
2020/03/13 | 1,085 | 1,113 | 1,036 | 1,091 | -38 | -3.4% | 75,600 |
2020/03/12 | 1,155 | 1,155 | 1,103 | 1,129 | -39 | -3.3% | 53,700 |
2020/03/11 | 1,179 | 1,191 | 1,162 | 1,168 | -17 | -1.4% | 52,800 |
2020/03/10 | 1,190 | 1,197 | 1,144 | 1,185 | -11 | -0.9% | 45,700 |
2020/03/09 | 1,220 | 1,227 | 1,190 | 1,196 | -47 | -3.8% | 39,600 |
2020/03/06 | 1,260 | 1,282 | 1,242 | 1,243 | -17 | -1.3% | 60,500 |
2020/03/05 | 1,258 | 1,270 | 1,242 | 1,260 | +24 | +1.9% | 38,700 |
2020/03/04 | 1,230 | 1,249 | 1,201 | 1,236 | +5 | +0.4% | 50,300 |
2020/03/03 | 1,300 | 1,301 | 1,231 | 1,231 | -47 | -3.7% | 58,400 |
2020/03/02 | 1,250 | 1,298 | 1,250 | 1,278 | +19 | +1.5% | 47,200 |
2020/02/28 | 1,261 | 1,296 | 1,253 | 1,259 | -23 | -1.8% | 41,400 |
2020/02/27 | 1,300 | 1,303 | 1,274 | 1,282 | -35 | -2.7% | 38,100 |
2020/02/26 | 1,300 | 1,317 | 1,285 | 1,317 | +10 | +0.8% | 38,800 |
2020/02/25 | 1,328 | 1,328 | 1,295 | 1,307 | -59 | -4.3% | 82,100 |
2020/02/21 | 1,350 | 1,366 | 1,350 | 1,366 | +9 | +0.7% | 18,000 |
2020/02/20 | 1,377 | 1,390 | 1,354 | 1,357 | -21 | -1.5% | 18,400 |
2020/02/19 | 1,385 | 1,396 | 1,377 | 1,378 | -7 | -0.5% | 12,800 |
2020/02/18 | 1,400 | 1,400 | 1,378 | 1,385 | -13 | -0.9% | 22,700 |
2020/02/17 | 1,412 | 1,413 | 1,393 | 1,398 | -24 | -1.7% | 21,200 |
2020/02/14 | 1,423 | 1,428 | 1,408 | 1,422 | -4 | -0.3% | 26,300 |
2020/02/13 | 1,421 | 1,432 | 1,416 | 1,426 | -10 | -0.7% | 24,700 |
2020/02/12 | 1,479 | 1,482 | 1,432 | 1,436 | -40 | -2.7% | 24,700 |
2020/02/10 | 1,500 | 1,501 | 1,465 | 1,476 | -31 | -2.1% | 19,800 |
2020/02/07 | 1,537 | 1,537 | 1,503 | 1,507 | -30 | -2% | 24,100 |
2020/02/06 | 1,484 | 1,543 | 1,484 | 1,537 | +53 | +3.6% | 62,800 |
2020/02/05 | 1,479 | 1,496 | 1,479 | 1,484 | +5 | +0.3% | 29,100 |
2020/02/04 | 1,461 | 1,486 | 1,460 | 1,479 | +8 | +0.5% | 19,000 |
2020/02/03 | 1,458 | 1,479 | 1,453 | 1,471 | ±0 | ±0% | 24,900 |
2020/01/31 | 1,445 | 1,483 | 1,445 | 1,471 | +26 | +1.8% | 17,900 |
2020/01/30 | 1,461 | 1,461 | 1,440 | 1,445 | -15 | -1% | 15,300 |
2020/01/29 | 1,442 | 1,465 | 1,434 | 1,460 | +18 | +1.2% | 19,200 |
2020/01/28 | 1,426 | 1,465 | 1,410 | 1,442 | +3 | +0.2% | 35,400 |
2020/01/27 | 1,440 | 1,452 | 1,428 | 1,439 | -11 | -0.8% | 22,100 |
2020/01/24 | 1,461 | 1,463 | 1,450 | 1,450 | -15 | -1% | 12,500 |
2020/01/23 | 1,474 | 1,485 | 1,461 | 1,465 | -15 | -1% | 18,100 |
2020/01/22 | 1,477 | 1,493 | 1,471 | 1,480 | +3 | +0.2% | 22,200 |
2020/01/21 | 1,472 | 1,485 | 1,471 | 1,477 | +2 | +0.1% | 8,900 |
2020/01/20 | 1,485 | 1,487 | 1,475 | 1,475 | -3 | -0.2% | 9,900 |
2020/01/17 | 1,462 | 1,485 | 1,460 | 1,478 | +21 | +1.4% | 25,100 |
2020/01/16 | 1,466 | 1,466 | 1,453 | 1,457 | -10 | -0.7% | 12,300 |
2020/01/15 | 1,460 | 1,468 | 1,439 | 1,467 | +6 | +0.4% | 21,000 |
2020/01/14 | 1,485 | 1,486 | 1,460 | 1,461 | -29 | -1.9% | 15,400 |
2020/01/10 | 1,492 | 1,496 | 1,485 | 1,490 | -2 | -0.1% | 7,200 |
1051~
1100
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