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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 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 |
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 |
1101~
1150
件表示中 / 3553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 | 122,500円 | - | - | - | - | 1.04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 |
JEH | 276,200円 | +10.6% | +18.4% | 1.59% | 24.68倍 | 4.55倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
カワチ薬品 | 265,600円 | +2.1% | +4.5% | 3.01% | 10.41倍 | 0.53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 |
ゲオHD | 160,000円 | +0.5% | -36.0% | 2.13% | 10.59倍 | 0.73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 |
リテールPT | 135,500円 | +3.8% | +6.1% | 2.07% | 11.19倍 | 0.72倍 |
|
地方の食品スーパー連合。15年山口の丸久と大分のマルミヤストア、17年福岡のマルキョウ統合 |
市場注目の銘柄
チャート関連のコラム