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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,498 | 1,499 | 1,453 | 1,453 | -60 | -4% | 18,200 |
| 2018/12/10 | 1,527 | 1,530 | 1,496 | 1,513 | -14 | -0.9% | 35,800 |
| 2018/12/07 | 1,496 | 1,538 | 1,493 | 1,527 | +20 | +1.3% | 27,200 |
| 2018/12/06 | 1,524 | 1,535 | 1,498 | 1,507 | -29 | -1.9% | 25,500 |
| 2018/12/05 | 1,515 | 1,546 | 1,509 | 1,536 | +7 | +0.5% | 37,800 |
| 2018/12/04 | 1,568 | 1,578 | 1,521 | 1,529 | -51 | -3.2% | 23,300 |
| 2018/12/03 | 1,587 | 1,587 | 1,551 | 1,580 | -2 | -0.1% | 19,500 |
| 2018/11/30 | 1,595 | 1,595 | 1,563 | 1,582 | -13 | -0.8% | 26,200 |
| 2018/11/29 | 1,619 | 1,619 | 1,574 | 1,595 | +8 | +0.5% | 22,000 |
| 2018/11/28 | 1,553 | 1,608 | 1,553 | 1,587 | +44 | +2.9% | 30,100 |
| 2018/11/27 | 1,529 | 1,553 | 1,522 | 1,543 | +28 | +1.8% | 19,500 |
| 2018/11/26 | 1,503 | 1,536 | 1,503 | 1,515 | -3 | -0.2% | 12,300 |
| 2018/11/22 | 1,521 | 1,527 | 1,488 | 1,518 | +25 | +1.7% | 20,500 |
| 2018/11/21 | 1,504 | 1,510 | 1,487 | 1,493 | -41 | -2.7% | 16,600 |
| 2018/11/20 | 1,506 | 1,546 | 1,506 | 1,534 | +1 | +0.1% | 15,700 |
| 2018/11/19 | 1,543 | 1,552 | 1,522 | 1,533 | -6 | -0.4% | 18,200 |
| 2018/11/16 | 1,541 | 1,543 | 1,511 | 1,539 | +16 | +1.1% | 17,000 |
| 2018/11/15 | 1,524 | 1,530 | 1,515 | 1,523 | -19 | -1.2% | 21,800 |
| 2018/11/14 | 1,594 | 1,594 | 1,538 | 1,542 | -40 | -2.5% | 22,100 |
| 2018/11/13 | 1,573 | 1,594 | 1,572 | 1,582 | -40 | -2.5% | 24,000 |
| 2018/11/12 | 1,624 | 1,640 | 1,610 | 1,622 | -14 | -0.9% | 13,400 |
| 2018/11/09 | 1,582 | 1,648 | 1,582 | 1,636 | +64 | +4.1% | 31,200 |
| 2018/11/08 | 1,560 | 1,581 | 1,554 | 1,572 | +37 | +2.4% | 15,500 |
| 2018/11/07 | 1,604 | 1,605 | 1,528 | 1,535 | -69 | -4.3% | 46,700 |
| 2018/11/06 | 1,556 | 1,605 | 1,556 | 1,604 | +82 | +5.4% | 46,200 |
| 2018/11/05 | 1,505 | 1,539 | 1,505 | 1,522 | +17 | +1.1% | 29,100 |
| 2018/11/02 | 1,458 | 1,508 | 1,456 | 1,505 | +27 | +1.8% | 28,500 |
| 2018/11/01 | 1,442 | 1,496 | 1,442 | 1,478 | +55 | +3.9% | 36,000 |
| 2018/10/31 | 1,540 | 1,540 | 1,422 | 1,423 | -134 | -8.6% | 77,200 |
| 2018/10/30 | 1,530 | 1,562 | 1,501 | 1,557 | +40 | +2.6% | 52,600 |
| 2018/10/29 | 1,560 | 1,560 | 1,516 | 1,517 | -16 | -1% | 23,000 |
| 2018/10/26 | 1,536 | 1,559 | 1,528 | 1,533 | +12 | +0.8% | 25,200 |
| 2018/10/25 | 1,557 | 1,564 | 1,519 | 1,521 | -63 | -4% | 22,300 |
| 2018/10/24 | 1,562 | 1,592 | 1,562 | 1,584 | +37 | +2.4% | 14,400 |
| 2018/10/23 | 1,591 | 1,591 | 1,547 | 1,547 | -44 | -2.8% | 18,800 |
| 2018/10/22 | 1,582 | 1,604 | 1,570 | 1,591 | +3 | +0.2% | 15,000 |
| 2018/10/19 | 1,580 | 1,609 | 1,576 | 1,588 | +2 | +0.1% | 23,700 |
| 2018/10/18 | 1,606 | 1,612 | 1,584 | 1,586 | -20 | -1.2% | 17,300 |
| 2018/10/17 | 1,581 | 1,612 | 1,574 | 1,606 | +38 | +2.4% | 18,600 |
| 2018/10/16 | 1,556 | 1,585 | 1,554 | 1,568 | +22 | +1.4% | 22,000 |
| 2018/10/15 | 1,613 | 1,615 | 1,530 | 1,546 | -67 | -4.2% | 48,200 |
| 2018/10/12 | 1,662 | 1,672 | 1,611 | 1,613 | -49 | -2.9% | 25,900 |
| 2018/10/11 | 1,655 | 1,701 | 1,654 | 1,662 | -19 | -1.1% | 42,800 |
| 2018/10/10 | 1,692 | 1,710 | 1,681 | 1,681 | -19 | -1.1% | 16,100 |
| 2018/10/09 | 1,743 | 1,743 | 1,690 | 1,700 | -53 | -3% | 22,200 |
| 2018/10/05 | 1,716 | 1,765 | 1,707 | 1,753 | +37 | +2.2% | 40,800 |
| 2018/10/04 | 1,711 | 1,725 | 1,688 | 1,716 | +9 | +0.5% | 21,600 |
| 2018/10/03 | 1,740 | 1,740 | 1,707 | 1,707 | -25 | -1.4% | 21,000 |
| 2018/10/02 | 1,682 | 1,741 | 1,682 | 1,732 | +46 | +2.7% | 26,400 |
| 2018/10/01 | 1,708 | 1,708 | 1,664 | 1,686 | -22 | -1.3% | 24,100 |
1451～
1500
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
