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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 1,434 | 1,436 | 1,414 | 1,435 | +12 | +0.8% | 14,100 |
2019/08/15 | 1,420 | 1,433 | 1,419 | 1,423 | -38 | -2.6% | 18,400 |
2019/08/14 | 1,453 | 1,461 | 1,436 | 1,461 | +18 | +1.2% | 29,900 |
2019/08/13 | 1,413 | 1,451 | 1,410 | 1,443 | +5 | +0.3% | 39,700 |
2019/08/09 | 1,440 | 1,446 | 1,427 | 1,438 | +12 | +0.8% | 14,700 |
2019/08/08 | 1,410 | 1,431 | 1,397 | 1,426 | +13 | +0.9% | 15,800 |
2019/08/07 | 1,392 | 1,417 | 1,392 | 1,413 | +22 | +1.6% | 16,300 |
2019/08/06 | 1,391 | 1,407 | 1,375 | 1,391 | -30 | -2.1% | 28,900 |
2019/08/05 | 1,413 | 1,435 | 1,405 | 1,421 | +8 | +0.6% | 67,400 |
2019/08/02 | 1,452 | 1,461 | 1,404 | 1,413 | -64 | -4.3% | 37,700 |
2019/08/01 | 1,463 | 1,481 | 1,455 | 1,477 | -5 | -0.3% | 15,800 |
2019/07/31 | 1,474 | 1,494 | 1,463 | 1,482 | +8 | +0.5% | 39,600 |
2019/07/30 | 1,446 | 1,475 | 1,444 | 1,474 | +36 | +2.5% | 24,100 |
2019/07/29 | 1,412 | 1,439 | 1,409 | 1,438 | +31 | +2.2% | 12,600 |
2019/07/26 | 1,401 | 1,407 | 1,385 | 1,407 | -9 | -0.6% | 13,200 |
2019/07/25 | 1,385 | 1,418 | 1,385 | 1,416 | +22 | +1.6% | 9,600 |
2019/07/24 | 1,389 | 1,394 | 1,380 | 1,394 | +15 | +1.1% | 11,800 |
2019/07/23 | 1,365 | 1,384 | 1,365 | 1,379 | +19 | +1.4% | 8,800 |
2019/07/22 | 1,377 | 1,380 | 1,356 | 1,360 | -17 | -1.2% | 10,600 |
2019/07/19 | 1,361 | 1,377 | 1,357 | 1,377 | +28 | +2.1% | 15,800 |
2019/07/18 | 1,395 | 1,395 | 1,344 | 1,349 | -43 | -3.1% | 32,800 |
2019/07/17 | 1,420 | 1,420 | 1,392 | 1,392 | -36 | -2.5% | 19,500 |
2019/07/16 | 1,448 | 1,448 | 1,420 | 1,428 | -20 | -1.4% | 10,400 |
2019/07/12 | 1,465 | 1,474 | 1,445 | 1,448 | -15 | -1% | 30,000 |
2019/07/11 | 1,437 | 1,463 | 1,437 | 1,463 | +30 | +2.1% | 24,200 |
2019/07/10 | 1,430 | 1,448 | 1,430 | 1,433 | +3 | +0.2% | 31,300 |
2019/07/09 | 1,416 | 1,439 | 1,416 | 1,430 | +15 | +1.1% | 16,600 |
2019/07/08 | 1,431 | 1,440 | 1,412 | 1,415 | -23 | -1.6% | 22,400 |
2019/07/05 | 1,411 | 1,442 | 1,411 | 1,438 | +18 | +1.3% | 43,500 |
2019/07/04 | 1,408 | 1,423 | 1,408 | 1,420 | +23 | +1.6% | 26,100 |
2019/07/03 | 1,381 | 1,399 | 1,376 | 1,397 | +16 | +1.2% | 13,600 |
2019/07/02 | 1,366 | 1,384 | 1,349 | 1,381 | +15 | +1.1% | 17,700 |
2019/07/01 | 1,347 | 1,366 | 1,337 | 1,366 | +29 | +2.2% | 17,200 |
2019/06/28 | 1,349 | 1,357 | 1,334 | 1,337 | -10 | -0.7% | 16,400 |
2019/06/27 | 1,340 | 1,347 | 1,330 | 1,347 | +7 | +0.5% | 14,200 |
2019/06/26 | 1,356 | 1,360 | 1,340 | 1,340 | -26 | -1.9% | 13,900 |
2019/06/25 | 1,370 | 1,378 | 1,362 | 1,366 | -4 | -0.3% | 10,000 |
2019/06/24 | 1,378 | 1,385 | 1,356 | 1,370 | -15 | -1.1% | 15,400 |
2019/06/21 | 1,332 | 1,393 | 1,314 | 1,385 | +48 | +3.6% | 37,700 |
2019/06/20 | 1,354 | 1,360 | 1,334 | 1,337 | -5 | -0.4% | 7,800 |
2019/06/19 | 1,325 | 1,347 | 1,322 | 1,342 | +20 | +1.5% | 19,600 |
2019/06/18 | 1,354 | 1,367 | 1,320 | 1,322 | -46 | -3.4% | 13,300 |
2019/06/17 | 1,379 | 1,379 | 1,362 | 1,368 | -11 | -0.8% | 11,400 |
2019/06/14 | 1,391 | 1,391 | 1,370 | 1,379 | -2 | -0.1% | 14,800 |
2019/06/13 | 1,386 | 1,392 | 1,363 | 1,381 | -16 | -1.1% | 18,300 |
2019/06/12 | 1,408 | 1,409 | 1,397 | 1,397 | -8 | -0.6% | 11,600 |
2019/06/11 | 1,404 | 1,405 | 1,391 | 1,405 | +1 | +0.1% | 11,500 |
2019/06/10 | 1,389 | 1,404 | 1,386 | 1,404 | +16 | +1.2% | 10,100 |
2019/06/07 | 1,389 | 1,393 | 1,379 | 1,388 | +7 | +0.5% | 16,600 |
2019/06/06 | 1,381 | 1,391 | 1,381 | 1,381 | ±0 | ±0% | 13,400 |
1251~
1300
件表示中 / 3548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 | 123,300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 |
カワチ薬品 | 269,700円 | +2.1% | +4.5% | 2.97% | 10.57倍 | 0.54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 |
リテールPT | 140,300円 | +3.8% | +6.1% | 2.00% | 11.58倍 | 0.74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 |
Uアローズ | 213,200円 | +11.7% | +6.7% | 2.58% | 14.19倍 | 1.68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 |
ゲオHD | 160,100円 | +0.5% | -36.0% | 2.12% | 10.60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 |
市場注目の銘柄
チャート関連のコラム