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 |
---|---|---|---|---|---|---|---|
2020/01/24 | 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 |
2020/01/09 | 1,498 | 1,501 | 1,481 | 1,492 | +26 | +1.8% | 17,500 |
2020/01/08 | 1,479 | 1,491 | 1,447 | 1,466 | -27 | -1.8% | 22,900 |
2020/01/07 | 1,475 | 1,499 | 1,472 | 1,493 | +31 | +2.1% | 25,700 |
2020/01/06 | 1,499 | 1,499 | 1,459 | 1,462 | -37 | -2.5% | 74,500 |
2019/12/30 | 1,497 | 1,509 | 1,485 | 1,499 | +4 | +0.3% | 24,200 |
2019/12/27 | 1,462 | 1,495 | 1,462 | 1,495 | +28 | +1.9% | 16,700 |
2019/12/26 | 1,438 | 1,467 | 1,438 | 1,467 | +29 | +2% | 22,300 |
2019/12/25 | 1,447 | 1,449 | 1,435 | 1,438 | -14 | -1% | 16,500 |
2019/12/24 | 1,443 | 1,463 | 1,443 | 1,452 | -6 | -0.4% | 13,300 |
2019/12/23 | 1,481 | 1,483 | 1,457 | 1,458 | -16 | -1.1% | 8,800 |
2019/12/20 | 1,498 | 1,498 | 1,469 | 1,474 | -18 | -1.2% | 20,700 |
2019/12/19 | 1,500 | 1,504 | 1,489 | 1,492 | -8 | -0.5% | 13,500 |
2019/12/18 | 1,511 | 1,511 | 1,488 | 1,500 | -15 | -1% | 18,300 |
2019/12/17 | 1,519 | 1,519 | 1,491 | 1,515 | +10 | +0.7% | 21,700 |
2019/12/16 | 1,508 | 1,519 | 1,504 | 1,505 | -9 | -0.6% | 25,000 |
2019/12/13 | 1,515 | 1,517 | 1,492 | 1,514 | +35 | +2.4% | 40,500 |
2019/12/12 | 1,498 | 1,498 | 1,469 | 1,479 | -15 | -1% | 16,000 |
2019/12/11 | 1,512 | 1,516 | 1,493 | 1,494 | -17 | -1.1% | 35,100 |
2019/12/10 | 1,495 | 1,519 | 1,495 | 1,511 | +16 | +1.1% | 38,200 |
2019/12/09 | 1,490 | 1,496 | 1,467 | 1,495 | +23 | +1.6% | 20,000 |
2019/12/06 | 1,464 | 1,485 | 1,452 | 1,472 | +8 | +0.5% | 37,500 |
2019/12/05 | 1,447 | 1,475 | 1,447 | 1,464 | +21 | +1.5% | 38,000 |
2019/12/04 | 1,433 | 1,445 | 1,422 | 1,443 | +2 | +0.1% | 24,700 |
2019/12/03 | 1,474 | 1,474 | 1,436 | 1,441 | -39 | -2.6% | 35,600 |
2019/12/02 | 1,475 | 1,490 | 1,475 | 1,480 | +11 | +0.7% | 26,200 |
2019/11/29 | 1,457 | 1,475 | 1,457 | 1,469 | +9 | +0.6% | 24,900 |
2019/11/28 | 1,479 | 1,479 | 1,455 | 1,460 | -5 | -0.3% | 21,900 |
2019/11/27 | 1,466 | 1,484 | 1,465 | 1,465 | +2 | +0.1% | 21,500 |
2019/11/26 | 1,509 | 1,509 | 1,457 | 1,463 | -36 | -2.4% | 36,500 |
2019/11/25 | 1,505 | 1,516 | 1,495 | 1,499 | -2 | -0.1% | 15,600 |
2019/11/22 | 1,498 | 1,514 | 1,495 | 1,501 | +3 | +0.2% | 25,600 |
2019/11/21 | 1,494 | 1,501 | 1,464 | 1,498 | +7 | +0.5% | 19,400 |
2019/11/20 | 1,493 | 1,496 | 1,481 | 1,491 | -2 | -0.1% | 12,200 |
2019/11/19 | 1,500 | 1,518 | 1,491 | 1,493 | -16 | -1.1% | 22,100 |
2019/11/18 | 1,509 | 1,518 | 1,494 | 1,509 | -2 | -0.1% | 23,900 |
2019/11/15 | 1,492 | 1,522 | 1,492 | 1,511 | +13 | +0.9% | 26,600 |
2019/11/14 | 1,525 | 1,532 | 1,486 | 1,498 | -23 | -1.5% | 28,700 |
2019/11/13 | 1,520 | 1,537 | 1,512 | 1,521 | +8 | +0.5% | 32,500 |
2019/11/12 | 1,511 | 1,519 | 1,500 | 1,513 | -2 | -0.1% | 27,100 |
2019/11/11 | 1,502 | 1,518 | 1,494 | 1,515 | +27 | +1.8% | 49,100 |
1151~
1200
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