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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 1,370 | 1,388 | 1,368 | 1,381 | +17 | +1.2% | 20,000 |
2019/06/04 | 1,351 | 1,364 | 1,344 | 1,364 | +18 | +1.3% | 17,300 |
2019/06/03 | 1,323 | 1,347 | 1,323 | 1,346 | +7 | +0.5% | 8,600 |
2019/05/31 | 1,364 | 1,364 | 1,339 | 1,339 | -25 | -1.8% | 22,900 |
2019/05/30 | 1,367 | 1,367 | 1,353 | 1,364 | -7 | -0.5% | 6,300 |
2019/05/29 | 1,371 | 1,385 | 1,365 | 1,371 | -18 | -1.3% | 15,100 |
2019/05/28 | 1,410 | 1,410 | 1,383 | 1,389 | -12 | -0.9% | 11,900 |
2019/05/27 | 1,406 | 1,406 | 1,390 | 1,401 | -5 | -0.4% | 8,700 |
2019/05/24 | 1,401 | 1,413 | 1,397 | 1,406 | -6 | -0.4% | 17,200 |
2019/05/23 | 1,400 | 1,419 | 1,400 | 1,412 | +6 | +0.4% | 12,900 |
2019/05/22 | 1,402 | 1,426 | 1,394 | 1,406 | +18 | +1.3% | 31,500 |
2019/05/21 | 1,332 | 1,392 | 1,332 | 1,388 | +42 | +3.1% | 29,800 |
2019/05/20 | 1,330 | 1,352 | 1,316 | 1,346 | +16 | +1.2% | 21,500 |
2019/05/17 | 1,315 | 1,330 | 1,300 | 1,330 | +15 | +1.1% | 19,900 |
2019/05/16 | 1,322 | 1,322 | 1,295 | 1,315 | -8 | -0.6% | 16,500 |
2019/05/15 | 1,323 | 1,323 | 1,303 | 1,323 | +12 | +0.9% | 13,400 |
2019/05/14 | 1,288 | 1,315 | 1,284 | 1,311 | +1 | +0.1% | 17,500 |
2019/05/13 | 1,308 | 1,331 | 1,304 | 1,310 | +2 | +0.2% | 21,200 |
2019/05/10 | 1,349 | 1,349 | 1,308 | 1,308 | +3 | +0.2% | 41,700 |
2019/05/09 | 1,300 | 1,312 | 1,300 | 1,305 | ±0 | ±0% | 35,300 |
2019/05/08 | 1,320 | 1,320 | 1,290 | 1,305 | -21 | -1.6% | 45,900 |
2019/05/07 | 1,329 | 1,349 | 1,322 | 1,326 | -3 | -0.2% | 52,600 |
2019/04/26 | 1,313 | 1,338 | 1,306 | 1,329 | -4 | -0.3% | 28,100 |
2019/04/25 | 1,314 | 1,338 | 1,307 | 1,333 | +22 | +1.7% | 18,500 |
2019/04/24 | 1,307 | 1,334 | 1,307 | 1,311 | +1 | +0.1% | 31,800 |
2019/04/23 | 1,296 | 1,311 | 1,294 | 1,310 | +23 | +1.8% | 14,900 |
2019/04/22 | 1,278 | 1,299 | 1,271 | 1,287 | +9 | +0.7% | 10,400 |
2019/04/19 | 1,288 | 1,295 | 1,277 | 1,278 | -10 | -0.8% | 9,800 |
2019/04/18 | 1,308 | 1,308 | 1,283 | 1,288 | -29 | -2.2% | 17,200 |
2019/04/17 | 1,331 | 1,341 | 1,311 | 1,317 | -6 | -0.5% | 18,400 |
2019/04/16 | 1,342 | 1,349 | 1,319 | 1,323 | -19 | -1.4% | 17,700 |
2019/04/15 | 1,331 | 1,346 | 1,331 | 1,342 | +24 | +1.8% | 31,900 |
2019/04/12 | 1,321 | 1,321 | 1,303 | 1,318 | +11 | +0.8% | 10,400 |
2019/04/11 | 1,287 | 1,318 | 1,278 | 1,307 | +31 | +2.4% | 30,400 |
2019/04/10 | 1,276 | 1,285 | 1,265 | 1,276 | -26 | -2% | 28,200 |
2019/04/09 | 1,314 | 1,314 | 1,284 | 1,302 | -8 | -0.6% | 23,300 |
2019/04/08 | 1,330 | 1,331 | 1,310 | 1,310 | -20 | -1.5% | 14,900 |
2019/04/05 | 1,330 | 1,334 | 1,321 | 1,330 | ±0 | ±0% | 32,400 |
2019/04/04 | 1,338 | 1,343 | 1,319 | 1,330 | -3 | -0.2% | 19,300 |
2019/04/03 | 1,301 | 1,333 | 1,293 | 1,333 | +36 | +2.8% | 25,300 |
2019/04/02 | 1,327 | 1,331 | 1,297 | 1,297 | -29 | -2.2% | 21,100 |
2019/04/01 | 1,285 | 1,340 | 1,285 | 1,326 | +53 | +4.2% | 43,300 |
2019/03/29 | 1,276 | 1,288 | 1,271 | 1,273 | -3 | -0.2% | 23,400 |
2019/03/28 | 1,305 | 1,307 | 1,275 | 1,276 | -32 | -2.4% | 34,200 |
2019/03/27 | 1,277 | 1,314 | 1,270 | 1,308 | -36 | -2.7% | 52,000 |
2019/03/26 | 1,321 | 1,366 | 1,302 | 1,344 | +45 | +3.5% | 182,700 |
2019/03/25 | 1,341 | 1,341 | 1,297 | 1,299 | -53 | -3.9% | 69,500 |
2019/03/22 | 1,319 | 1,356 | 1,313 | 1,352 | +27 | +2% | 43,400 |
2019/03/20 | 1,336 | 1,336 | 1,316 | 1,325 | +5 | +0.4% | 33,900 |
2019/03/19 | 1,341 | 1,341 | 1,311 | 1,320 | -28 | -2.1% | 27,100 |
1301~
1350
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