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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,242 | 1,250 | 1,241 | 1,246 | +6 | +0.5% | 60,300 |
| 2024/06/26 | 1,245 | 1,249 | 1,240 | 1,240 | -4 | -0.3% | 47,100 |
| 2024/06/25 | 1,237 | 1,251 | 1,237 | 1,244 | +11 | +0.9% | 81,200 |
| 2024/06/24 | 1,221 | 1,238 | 1,221 | 1,233 | +27 | +2.2% | 79,200 |
| 2024/06/21 | 1,225 | 1,239 | 1,206 | 1,206 | -14 | -1.1% | 152,500 |
| 2024/06/20 | 1,236 | 1,245 | 1,220 | 1,220 | -18 | -1.5% | 105,300 |
| 2024/06/19 | 1,248 | 1,248 | 1,234 | 1,238 | -6 | -0.5% | 70,300 |
| 2024/06/18 | 1,240 | 1,245 | 1,236 | 1,244 | +2 | +0.2% | 58,800 |
| 2024/06/17 | 1,226 | 1,242 | 1,220 | 1,242 | +10 | +0.8% | 54,100 |
| 2024/06/14 | 1,220 | 1,235 | 1,220 | 1,232 | +13 | +1.1% | 110,200 |
| 2024/06/13 | 1,235 | 1,242 | 1,219 | 1,219 | -17 | -1.4% | 97,200 |
| 2024/06/12 | 1,244 | 1,246 | 1,236 | 1,236 | -5 | -0.4% | 76,700 |
| 2024/06/11 | 1,241 | 1,260 | 1,241 | 1,241 | -14 | -1.1% | 108,100 |
| 2024/06/10 | 1,241 | 1,262 | 1,241 | 1,255 | +17 | +1.4% | 56,900 |
| 2024/06/07 | 1,250 | 1,264 | 1,236 | 1,238 | -6 | -0.5% | 137,100 |
| 2024/06/06 | 1,243 | 1,252 | 1,243 | 1,244 | +1 | +0.1% | 80,500 |
| 2024/06/05 | 1,236 | 1,254 | 1,236 | 1,243 | +7 | +0.6% | 191,400 |
| 2024/06/04 | 1,225 | 1,241 | 1,225 | 1,236 | +13 | +1.1% | 119,600 |
| 2024/06/03 | 1,223 | 1,237 | 1,223 | 1,223 | +45 | +3.8% | 138,400 |
| 2024/05/31 | 1,237 | 1,240 | 1,178 | 1,178 | -59 | -4.8% | 694,400 |
| 2024/05/30 | 1,218 | 1,237 | 1,218 | 1,237 | +16 | +1.3% | 45,700 |
| 2024/05/29 | 1,233 | 1,239 | 1,221 | 1,221 | -12 | -1% | 98,500 |
| 2024/05/28 | 1,240 | 1,242 | 1,231 | 1,233 | -4 | -0.3% | 50,400 |
| 2024/05/27 | 1,237 | 1,241 | 1,229 | 1,237 | +1 | +0.1% | 100,100 |
| 2024/05/24 | 1,231 | 1,246 | 1,231 | 1,236 | +1 | +0.1% | 87,600 |
| 2024/05/23 | 1,246 | 1,249 | 1,234 | 1,235 | -12 | -1% | 100,400 |
| 2024/05/22 | 1,257 | 1,262 | 1,247 | 1,247 | -10 | -0.8% | 119,000 |
| 2024/05/21 | 1,250 | 1,269 | 1,250 | 1,257 | +4 | +0.3% | 56,300 |
| 2024/05/20 | 1,235 | 1,263 | 1,233 | 1,253 | +18 | +1.5% | 113,100 |
| 2024/05/17 | 1,226 | 1,250 | 1,225 | 1,235 | +9 | +0.7% | 149,900 |
| 2024/05/16 | 1,245 | 1,250 | 1,225 | 1,226 | -20 | -1.6% | 203,900 |
| 2024/05/15 | 1,271 | 1,279 | 1,246 | 1,246 | -30 | -2.4% | 192,500 |
| 2024/05/14 | 1,263 | 1,281 | 1,263 | 1,276 | +14 | +1.1% | 55,200 |
| 2024/05/13 | 1,265 | 1,285 | 1,262 | 1,262 | +4 | +0.3% | 117,100 |
| 2024/05/10 | 1,263 | 1,274 | 1,255 | 1,258 | -5 | -0.4% | 90,700 |
| 2024/05/09 | 1,258 | 1,270 | 1,256 | 1,263 | +7 | +0.6% | 53,200 |
| 2024/05/08 | 1,260 | 1,271 | 1,256 | 1,256 | -4 | -0.3% | 31,000 |
| 2024/05/07 | 1,263 | 1,276 | 1,260 | 1,260 | +2 | +0.2% | 41,800 |
| 2024/05/02 | 1,261 | 1,278 | 1,256 | 1,258 | -9 | -0.7% | 95,800 |
| 2024/05/01 | 1,270 | 1,276 | 1,255 | 1,267 | -6 | -0.5% | 83,900 |
| 2024/04/30 | 1,265 | 1,277 | 1,255 | 1,273 | +13 | +1% | 115,400 |
| 2024/04/26 | 1,243 | 1,260 | 1,229 | 1,260 | +10 | +0.8% | 102,900 |
| 2024/04/25 | 1,255 | 1,261 | 1,250 | 1,250 | -5 | -0.4% | 81,700 |
| 2024/04/24 | 1,255 | 1,264 | 1,251 | 1,255 | +1 | +0.1% | 93,800 |
| 2024/04/23 | 1,239 | 1,260 | 1,239 | 1,254 | +16 | +1.3% | 245,800 |
| 2024/04/22 | 1,250 | 1,251 | 1,228 | 1,238 | +7 | +0.6% | 484,800 |
| 2024/04/19 | 1,301 | 1,320 | 1,215 | 1,231 | -190 | -13.4% | 1,006,100 |
| 2024/04/18 | 1,433 | 1,440 | 1,418 | 1,421 | -19 | -1.3% | 96,700 |
| 2024/04/17 | 1,447 | 1,448 | 1,427 | 1,440 | ±0 | ±0% | 61,700 |
| 2024/04/16 | 1,443 | 1,449 | 1,432 | 1,440 | -13 | -0.9% | 72,400 |
101～
150
件表示中 / 3586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 | 120,700円 | - | - | - | - | 1.02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 |
| ＧセブンＨＤ | 146,100円 | +14.0% | +16.2% | 2.74% | 11.40倍 | 2.08倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ゲオＨＤ | 159,100円 | +0.5% | -36.0% | 2.14% | 10.53倍 | 0.71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 |
| オイラ大地 | 163,300円 | +71.8% | +57.7% | 0.00% | 17.72倍 | 1.94倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| カワチ薬品 | 247,800円 | +1.1% | +1.1% | 3.23% | 10.25倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
