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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,393 | 1,408 | 1,381 | 1,387 | -31 | -2.2% | 188,800 |
2023/12/07 | 1,440 | 1,440 | 1,397 | 1,418 | -21 | -1.5% | 137,600 |
2023/12/06 | 1,410 | 1,447 | 1,399 | 1,439 | +9 | +0.6% | 188,400 |
2023/12/05 | 1,445 | 1,456 | 1,407 | 1,430 | -36 | -2.5% | 229,000 |
2023/12/04 | 1,499 | 1,503 | 1,440 | 1,466 | -55 | -3.6% | 274,700 |
2023/12/01 | 1,498 | 1,609 | 1,487 | 1,521 | +20 | +1.3% | 538,600 |
2023/11/30 | 1,511 | 1,513 | 1,491 | 1,501 | -23 | -1.5% | 78,000 |
2023/11/29 | 1,568 | 1,577 | 1,519 | 1,524 | -57 | -3.6% | 59,300 |
2023/11/28 | 1,584 | 1,584 | 1,574 | 1,581 | -3 | -0.2% | 33,500 |
2023/11/27 | 1,591 | 1,592 | 1,575 | 1,584 | -14 | -0.9% | 51,100 |
2023/11/24 | 1,600 | 1,601 | 1,589 | 1,598 | -7 | -0.4% | 44,800 |
2023/11/22 | 1,594 | 1,609 | 1,590 | 1,605 | +12 | +0.8% | 75,600 |
2023/11/21 | 1,590 | 1,599 | 1,589 | 1,593 | +3 | +0.2% | 44,400 |
2023/11/20 | 1,600 | 1,610 | 1,589 | 1,590 | -10 | -0.6% | 64,400 |
2023/11/17 | 1,586 | 1,600 | 1,585 | 1,600 | +9 | +0.6% | 45,200 |
2023/11/16 | 1,591 | 1,593 | 1,585 | 1,591 | -1 | -0.1% | 85,200 |
2023/11/15 | 1,589 | 1,594 | 1,585 | 1,592 | ±0 | ±0% | 52,200 |
2023/11/14 | 1,598 | 1,598 | 1,592 | 1,592 | -9 | -0.6% | 29,600 |
2023/11/13 | 1,594 | 1,608 | 1,594 | 1,601 | +4 | +0.3% | 124,800 |
2023/11/10 | 1,591 | 1,597 | 1,590 | 1,597 | +3 | +0.2% | 23,700 |
2023/11/09 | 1,594 | 1,597 | 1,584 | 1,594 | ±0 | ±0% | 87,700 |
2023/11/08 | 1,600 | 1,600 | 1,594 | 1,594 | -5 | -0.3% | 82,000 |
2023/11/07 | 1,603 | 1,604 | 1,599 | 1,599 | -3 | -0.2% | 150,300 |
2023/11/06 | 1,600 | 1,604 | 1,600 | 1,602 | +3 | +0.2% | 121,200 |
2023/11/02 | 1,598 | 1,599 | 1,596 | 1,599 | +2 | +0.1% | 111,900 |
2023/11/01 | 1,598 | 1,600 | 1,596 | 1,597 | -1 | -0.1% | 311,600 |
2023/10/31 | 1,596 | 1,598 | 1,595 | 1,598 | +3 | +0.2% | 202,900 |
2023/10/30 | 1,595 | 1,597 | 1,593 | 1,595 | -1 | -0.1% | 243,900 |
2023/10/27 | 1,595 | 1,598 | 1,594 | 1,596 | ±0 | ±0% | 67,400 |
2023/10/26 | 1,594 | 1,597 | 1,593 | 1,596 | ±0 | ±0% | 51,100 |
2023/10/25 | 1,592 | 1,598 | 1,591 | 1,596 | +5 | +0.3% | 146,900 |
2023/10/24 | 1,590 | 1,593 | 1,590 | 1,591 | -1 | -0.1% | 130,300 |
2023/10/23 | 1,591 | 1,592 | 1,590 | 1,592 | +1 | +0.1% | 98,500 |
2023/10/20 | 1,589 | 1,591 | 1,588 | 1,591 | +3 | +0.2% | 140,300 |
2023/10/19 | 1,588 | 1,591 | 1,588 | 1,588 | ±0 | ±0% | 168,200 |
2023/10/18 | 1,588 | 1,590 | 1,587 | 1,588 | ±0 | ±0% | 158,200 |
2023/10/17 | 1,590 | 1,593 | 1,587 | 1,588 | -2 | -0.1% | 147,400 |
2023/10/16 | 1,587 | 1,590 | 1,587 | 1,590 | ±0 | ±0% | 166,600 |
2023/10/13 | 1,586 | 1,590 | 1,583 | 1,590 | +1 | +0.1% | 170,700 |
2023/10/12 | 1,587 | 1,592 | 1,585 | 1,589 | +1 | +0.1% | 131,900 |
2023/10/11 | 1,585 | 1,591 | 1,582 | 1,588 | ±0 | ±0% | 256,400 |
2023/10/10 | 1,597 | 1,600 | 1,576 | 1,588 | +94 | +6.3% | 587,200 |
2023/10/06 | 1,492 | 1,498 | 1,488 | 1,494 | +2 | +0.1% | 37,300 |
2023/10/05 | 1,463 | 1,495 | 1,463 | 1,492 | +29 | +2% | 47,300 |
2023/10/04 | 1,447 | 1,472 | 1,444 | 1,463 | +7 | +0.5% | 43,700 |
2023/10/03 | 1,446 | 1,456 | 1,442 | 1,456 | +6 | +0.4% | 31,400 |
2023/10/02 | 1,470 | 1,474 | 1,450 | 1,450 | -5 | -0.3% | 43,200 |
2023/09/29 | 1,453 | 1,465 | 1,450 | 1,455 | ±0 | ±0% | 31,900 |
2023/09/28 | 1,466 | 1,477 | 1,452 | 1,455 | -38 | -2.5% | 62,800 |
2023/09/27 | 1,480 | 1,497 | 1,465 | 1,493 | +21 | +1.4% | 95,000 |
101~
150
件表示中 / 3452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 | 125,800円 | +4.2% | +9.9% | 1.19% | 83.31倍 | 1.07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 | 282,700円 | +2.1% | +4.5% | 2.83% | 11.08倍 | 0.57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 |
木曽路 | 240,900円 | +15.4% | - | 0.75% | 155.62倍 | 2.52倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。21年、千葉の焼き肉「大将軍」を買収 |
コジマ | 83,400円 | -1.5% | -6.7% | 1.68% | 21.40倍 | 1.00倍 |
|
郊外型家電量販。経営不振で12年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
フジオフドG | 141,200円 | +3.0% | +140.2% | 0.00% | 393.31倍 | 45.48倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム