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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 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 |
2018/09/28 | 1,716 | 1,723 | 1,704 | 1,708 | +2 | +0.1% | 18,600 |
2018/09/27 | 1,773 | 1,777 | 1,705 | 1,706 | -81 | -4.5% | 34,100 |
2018/09/26 | 1,787 | 1,795 | 1,767 | 1,787 | -29 | -1.6% | 53,400 |
2018/09/25 | 1,790 | 1,821 | 1,782 | 1,816 | +23 | +1.3% | 183,200 |
2018/09/21 | 1,746 | 1,793 | 1,745 | 1,793 | +56 | +3.2% | 62,200 |
2018/09/20 | 1,733 | 1,746 | 1,717 | 1,737 | -6 | -0.3% | 39,000 |
2018/09/19 | 1,705 | 1,743 | 1,702 | 1,743 | +38 | +2.2% | 38,900 |
2018/09/18 | 1,643 | 1,715 | 1,640 | 1,705 | +63 | +3.8% | 29,500 |
2018/09/14 | 1,642 | 1,667 | 1,633 | 1,642 | ±0 | ±0% | 51,100 |
2018/09/13 | 1,616 | 1,642 | 1,616 | 1,642 | +26 | +1.6% | 15,100 |
2018/09/12 | 1,630 | 1,636 | 1,596 | 1,616 | -20 | -1.2% | 33,100 |
2018/09/11 | 1,640 | 1,646 | 1,626 | 1,636 | +5 | +0.3% | 13,100 |
2018/09/10 | 1,593 | 1,634 | 1,593 | 1,631 | +42 | +2.6% | 18,200 |
2018/09/07 | 1,600 | 1,600 | 1,575 | 1,589 | -11 | -0.7% | 21,100 |
2018/09/06 | 1,640 | 1,640 | 1,592 | 1,600 | -44 | -2.7% | 24,500 |
2018/09/05 | 1,666 | 1,667 | 1,642 | 1,644 | -22 | -1.3% | 43,400 |
2018/09/04 | 1,680 | 1,693 | 1,665 | 1,666 | -15 | -0.9% | 12,400 |
2018/09/03 | 1,665 | 1,683 | 1,652 | 1,681 | +29 | +1.8% | 17,000 |
2018/08/31 | 1,668 | 1,670 | 1,652 | 1,652 | -16 | -1% | 19,700 |
2018/08/30 | 1,721 | 1,729 | 1,664 | 1,668 | -42 | -2.5% | 20,200 |
2018/08/29 | 1,693 | 1,718 | 1,677 | 1,710 | +41 | +2.5% | 19,400 |
2018/08/28 | 1,682 | 1,686 | 1,664 | 1,669 | -3 | -0.2% | 11,500 |
2018/08/27 | 1,643 | 1,674 | 1,643 | 1,672 | +29 | +1.8% | 8,200 |
2018/08/24 | 1,628 | 1,650 | 1,615 | 1,643 | +34 | +2.1% | 8,700 |
2018/08/23 | 1,580 | 1,621 | 1,580 | 1,609 | +22 | +1.4% | 16,900 |
2018/08/22 | 1,590 | 1,594 | 1,569 | 1,587 | -3 | -0.2% | 16,900 |
2018/08/21 | 1,610 | 1,610 | 1,590 | 1,590 | -27 | -1.7% | 19,600 |
2018/08/20 | 1,632 | 1,647 | 1,617 | 1,617 | -18 | -1.1% | 8,000 |
2018/08/17 | 1,640 | 1,640 | 1,628 | 1,635 | -5 | -0.3% | 13,100 |
2018/08/16 | 1,664 | 1,664 | 1,634 | 1,640 | -25 | -1.5% | 17,900 |
2018/08/15 | 1,675 | 1,712 | 1,658 | 1,665 | -27 | -1.6% | 13,500 |
2018/08/14 | 1,657 | 1,695 | 1,657 | 1,692 | +35 | +2.1% | 13,100 |
2018/08/13 | 1,720 | 1,720 | 1,650 | 1,657 | -60 | -3.5% | 31,700 |
2018/08/10 | 1,748 | 1,750 | 1,717 | 1,717 | -22 | -1.3% | 20,500 |
2018/08/09 | 1,760 | 1,760 | 1,736 | 1,739 | -19 | -1.1% | 17,900 |
2018/08/08 | 1,769 | 1,775 | 1,753 | 1,758 | -21 | -1.2% | 28,800 |
2018/08/07 | 1,770 | 1,779 | 1,723 | 1,779 | +13 | +0.7% | 46,400 |
2018/08/06 | 1,788 | 1,804 | 1,766 | 1,766 | -22 | -1.2% | 48,800 |
1451~
1500
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