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 |
---|---|---|---|---|---|---|---|
2019/11/08 | 1,505 | 1,505 | 1,468 | 1,488 | +10 | +0.7% | 39,400 |
2019/11/07 | 1,480 | 1,489 | 1,470 | 1,478 | -3 | -0.2% | 23,300 |
2019/11/06 | 1,509 | 1,509 | 1,477 | 1,481 | -15 | -1% | 45,800 |
2019/11/05 | 1,402 | 1,496 | 1,402 | 1,496 | +40 | +2.7% | 103,000 |
2019/11/01 | 1,456 | 1,469 | 1,444 | 1,456 | -1 | -0.1% | 35,600 |
2019/10/31 | 1,491 | 1,500 | 1,457 | 1,457 | -31 | -2.1% | 49,300 |
2019/10/30 | 1,470 | 1,514 | 1,465 | 1,488 | -11 | -0.7% | 234,800 |
2019/10/29 | 1,530 | 1,530 | 1,495 | 1,499 | -18 | -1.2% | 50,600 |
2019/10/28 | 1,528 | 1,545 | 1,506 | 1,517 | -6 | -0.4% | 43,700 |
2019/10/25 | 1,535 | 1,548 | 1,467 | 1,523 | -19 | -1.2% | 75,700 |
2019/10/24 | 1,558 | 1,558 | 1,525 | 1,542 | +6 | +0.4% | 42,600 |
2019/10/23 | 1,541 | 1,542 | 1,522 | 1,536 | +9 | +0.6% | 26,900 |
2019/10/21 | 1,551 | 1,557 | 1,521 | 1,527 | -36 | -2.3% | 31,000 |
2019/10/18 | 1,568 | 1,604 | 1,551 | 1,563 | +2 | +0.1% | 42,100 |
2019/10/17 | 1,576 | 1,600 | 1,556 | 1,561 | -13 | -0.8% | 45,800 |
2019/10/16 | 1,520 | 1,579 | 1,520 | 1,574 | +63 | +4.2% | 70,500 |
2019/10/15 | 1,500 | 1,526 | 1,499 | 1,511 | +18 | +1.2% | 63,900 |
2019/10/11 | 1,525 | 1,525 | 1,490 | 1,493 | -22 | -1.5% | 35,400 |
2019/10/10 | 1,537 | 1,537 | 1,515 | 1,515 | -22 | -1.4% | 17,600 |
2019/10/09 | 1,537 | 1,545 | 1,527 | 1,537 | -7 | -0.5% | 29,100 |
2019/10/08 | 1,560 | 1,588 | 1,539 | 1,544 | -11 | -0.7% | 63,900 |
2019/10/07 | 1,526 | 1,558 | 1,524 | 1,555 | +31 | +2% | 34,700 |
2019/10/04 | 1,518 | 1,527 | 1,506 | 1,524 | -13 | -0.8% | 23,200 |
2019/10/03 | 1,540 | 1,540 | 1,506 | 1,537 | -25 | -1.6% | 47,500 |
2019/10/02 | 1,579 | 1,611 | 1,562 | 1,562 | -10 | -0.6% | 48,300 |
2019/10/01 | 1,557 | 1,573 | 1,553 | 1,572 | +4 | +0.3% | 30,600 |
2019/09/30 | 1,590 | 1,594 | 1,562 | 1,568 | -37 | -2.3% | 34,300 |
2019/09/27 | 1,620 | 1,646 | 1,582 | 1,605 | -28 | -1.7% | 89,900 |
2019/09/26 | 1,653 | 1,660 | 1,616 | 1,633 | +17 | +1.1% | 178,500 |
2019/09/25 | 1,657 | 1,657 | 1,610 | 1,616 | -59 | -3.5% | 83,100 |
2019/09/24 | 1,667 | 1,695 | 1,660 | 1,675 | +7 | +0.4% | 89,100 |
2019/09/20 | 1,637 | 1,672 | 1,623 | 1,668 | +39 | +2.4% | 71,200 |
2019/09/19 | 1,618 | 1,638 | 1,604 | 1,629 | +21 | +1.3% | 47,600 |
2019/09/18 | 1,630 | 1,635 | 1,602 | 1,608 | -21 | -1.3% | 38,600 |
2019/09/17 | 1,645 | 1,647 | 1,615 | 1,629 | ±0 | ±0% | 55,600 |
2019/09/13 | 1,650 | 1,663 | 1,615 | 1,629 | -13 | -0.8% | 90,900 |
2019/09/12 | 1,659 | 1,671 | 1,634 | 1,642 | -10 | -0.6% | 62,800 |
2019/09/11 | 1,591 | 1,652 | 1,587 | 1,652 | +80 | +5.1% | 69,300 |
2019/09/10 | 1,559 | 1,581 | 1,559 | 1,572 | +20 | +1.3% | 35,300 |
2019/09/09 | 1,528 | 1,552 | 1,524 | 1,552 | +28 | +1.8% | 32,100 |
2019/09/06 | 1,520 | 1,526 | 1,519 | 1,524 | +8 | +0.5% | 15,600 |
2019/09/05 | 1,470 | 1,519 | 1,470 | 1,516 | +47 | +3.2% | 33,200 |
2019/09/04 | 1,471 | 1,476 | 1,462 | 1,469 | -12 | -0.8% | 19,000 |
2019/09/03 | 1,515 | 1,515 | 1,474 | 1,481 | -43 | -2.8% | 24,600 |
2019/09/02 | 1,567 | 1,567 | 1,522 | 1,524 | -47 | -3% | 27,200 |
2019/08/30 | 1,500 | 1,580 | 1,498 | 1,571 | +83 | +5.6% | 41,600 |
2019/08/29 | 1,464 | 1,491 | 1,461 | 1,488 | +24 | +1.6% | 25,900 |
2019/08/28 | 1,456 | 1,468 | 1,451 | 1,464 | +13 | +0.9% | 12,900 |
2019/08/27 | 1,468 | 1,471 | 1,451 | 1,451 | +1 | +0.1% | 12,800 |
2019/08/26 | 1,411 | 1,468 | 1,411 | 1,450 | -19 | -1.3% | 22,500 |
1201~
1250
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