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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,327 | 1,351 | 1,316 | 1,348 | +22 | +1.7% | 40,600 |
2019/03/15 | 1,296 | 1,330 | 1,288 | 1,326 | +42 | +3.3% | 40,400 |
2019/03/14 | 1,289 | 1,296 | 1,276 | 1,284 | -1 | -0.1% | 15,900 |
2019/03/13 | 1,301 | 1,318 | 1,285 | 1,285 | -29 | -2.2% | 20,900 |
2019/03/12 | 1,280 | 1,318 | 1,278 | 1,314 | +39 | +3.1% | 43,400 |
2019/03/11 | 1,279 | 1,282 | 1,263 | 1,275 | -4 | -0.3% | 27,400 |
2019/03/08 | 1,297 | 1,304 | 1,272 | 1,279 | -36 | -2.7% | 49,800 |
2019/03/07 | 1,307 | 1,319 | 1,297 | 1,315 | +7 | +0.5% | 21,400 |
2019/03/06 | 1,303 | 1,315 | 1,299 | 1,308 | -2 | -0.2% | 20,800 |
2019/03/05 | 1,317 | 1,324 | 1,300 | 1,310 | -7 | -0.5% | 44,100 |
2019/03/04 | 1,330 | 1,332 | 1,303 | 1,317 | +1 | +0.1% | 21,100 |
2019/03/01 | 1,307 | 1,325 | 1,296 | 1,316 | +9 | +0.7% | 20,400 |
2019/02/28 | 1,319 | 1,319 | 1,305 | 1,307 | -13 | -1% | 33,500 |
2019/02/27 | 1,334 | 1,334 | 1,307 | 1,320 | -7 | -0.5% | 23,600 |
2019/02/26 | 1,309 | 1,330 | 1,295 | 1,327 | +17 | +1.3% | 27,600 |
2019/02/25 | 1,321 | 1,321 | 1,294 | 1,310 | +4 | +0.3% | 23,000 |
2019/02/22 | 1,344 | 1,344 | 1,297 | 1,306 | -39 | -2.9% | 30,200 |
2019/02/21 | 1,353 | 1,356 | 1,328 | 1,345 | -8 | -0.6% | 32,500 |
2019/02/20 | 1,365 | 1,371 | 1,345 | 1,353 | -12 | -0.9% | 17,500 |
2019/02/19 | 1,376 | 1,393 | 1,362 | 1,365 | -11 | -0.8% | 13,700 |
2019/02/18 | 1,348 | 1,381 | 1,342 | 1,376 | +54 | +4.1% | 21,500 |
2019/02/15 | 1,328 | 1,336 | 1,309 | 1,322 | -1 | -0.1% | 19,600 |
2019/02/14 | 1,326 | 1,339 | 1,319 | 1,323 | ±0 | ±0% | 14,700 |
2019/02/13 | 1,356 | 1,360 | 1,307 | 1,323 | -32 | -2.4% | 32,400 |
2019/02/12 | 1,322 | 1,356 | 1,321 | 1,355 | +23 | +1.7% | 30,700 |
2019/02/08 | 1,362 | 1,372 | 1,331 | 1,332 | -57 | -4.1% | 19,600 |
2019/02/07 | 1,371 | 1,395 | 1,357 | 1,389 | +18 | +1.3% | 40,000 |
2019/02/06 | 1,340 | 1,388 | 1,340 | 1,371 | +32 | +2.4% | 34,600 |
2019/02/05 | 1,300 | 1,353 | 1,300 | 1,339 | +39 | +3% | 45,100 |
2019/02/04 | 1,287 | 1,318 | 1,275 | 1,300 | +9 | +0.7% | 26,000 |
2019/02/01 | 1,280 | 1,298 | 1,272 | 1,291 | +10 | +0.8% | 24,700 |
2019/01/31 | 1,300 | 1,311 | 1,281 | 1,281 | -10 | -0.8% | 40,200 |
2019/01/30 | 1,328 | 1,328 | 1,290 | 1,291 | -37 | -2.8% | 33,200 |
2019/01/29 | 1,332 | 1,343 | 1,311 | 1,328 | -3 | -0.2% | 26,100 |
2019/01/28 | 1,374 | 1,374 | 1,331 | 1,331 | -28 | -2.1% | 17,600 |
2019/01/25 | 1,351 | 1,382 | 1,351 | 1,359 | +8 | +0.6% | 22,300 |
2019/01/24 | 1,357 | 1,359 | 1,343 | 1,351 | -7 | -0.5% | 11,000 |
2019/01/23 | 1,353 | 1,377 | 1,350 | 1,358 | -1 | -0.1% | 14,900 |
2019/01/22 | 1,385 | 1,385 | 1,352 | 1,359 | -12 | -0.9% | 11,600 |
2019/01/21 | 1,377 | 1,398 | 1,370 | 1,371 | -6 | -0.4% | 17,000 |
2019/01/18 | 1,371 | 1,407 | 1,371 | 1,377 | -6 | -0.4% | 16,000 |
2019/01/17 | 1,380 | 1,410 | 1,370 | 1,383 | +10 | +0.7% | 12,800 |
2019/01/16 | 1,402 | 1,415 | 1,373 | 1,373 | -33 | -2.3% | 13,700 |
2019/01/15 | 1,351 | 1,406 | 1,350 | 1,406 | +27 | +2% | 21,900 |
2019/01/11 | 1,406 | 1,406 | 1,372 | 1,379 | -21 | -1.5% | 16,400 |
2019/01/10 | 1,430 | 1,430 | 1,399 | 1,400 | -37 | -2.6% | 31,400 |
2019/01/09 | 1,451 | 1,471 | 1,433 | 1,437 | -13 | -0.9% | 19,900 |
2019/01/08 | 1,446 | 1,460 | 1,431 | 1,450 | +9 | +0.6% | 62,900 |
2019/01/07 | 1,455 | 1,464 | 1,433 | 1,441 | +8 | +0.6% | 29,400 |
2019/01/04 | 1,405 | 1,440 | 1,388 | 1,433 | +19 | +1.3% | 36,000 |
1351~
1400
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