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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,781 | 1,790 | 1,768 | 1,788 | +9 | +0.5% | 17,300 |
| 2018/08/02 | 1,816 | 1,833 | 1,776 | 1,779 | -29 | -1.6% | 24,100 |
| 2018/08/01 | 1,818 | 1,821 | 1,801 | 1,808 | -8 | -0.4% | 14,300 |
| 2018/07/31 | 1,826 | 1,828 | 1,802 | 1,816 | -10 | -0.5% | 21,600 |
| 2018/07/30 | 1,832 | 1,839 | 1,808 | 1,826 | -19 | -1% | 11,100 |
| 2018/07/27 | 1,834 | 1,860 | 1,826 | 1,845 | +17 | +0.9% | 22,700 |
| 2018/07/26 | 1,820 | 1,836 | 1,797 | 1,828 | +40 | +2.2% | 17,400 |
| 2018/07/25 | 1,806 | 1,806 | 1,782 | 1,788 | -18 | -1% | 6,400 |
| 2018/07/24 | 1,807 | 1,823 | 1,799 | 1,806 | +13 | +0.7% | 9,800 |
| 2018/07/23 | 1,797 | 1,825 | 1,789 | 1,793 | -16 | -0.9% | 13,500 |
| 2018/07/20 | 1,800 | 1,814 | 1,800 | 1,809 | +10 | +0.6% | 5,500 |
| 2018/07/19 | 1,808 | 1,818 | 1,794 | 1,799 | -20 | -1.1% | 8,500 |
| 2018/07/18 | 1,826 | 1,830 | 1,803 | 1,819 | +1 | +0.1% | 11,900 |
| 2018/07/17 | 1,775 | 1,828 | 1,772 | 1,818 | +48 | +2.7% | 26,700 |
| 2018/07/13 | 1,767 | 1,772 | 1,758 | 1,770 | +12 | +0.7% | 7,000 |
| 2018/07/12 | 1,755 | 1,769 | 1,750 | 1,758 | +5 | +0.3% | 13,800 |
| 2018/07/11 | 1,752 | 1,763 | 1,751 | 1,753 | +3 | +0.2% | 17,900 |
| 2018/07/10 | 1,769 | 1,792 | 1,750 | 1,750 | -16 | -0.9% | 42,100 |
| 2018/07/09 | 1,756 | 1,769 | 1,751 | 1,766 | +4 | +0.2% | 14,300 |
| 2018/07/06 | 1,778 | 1,790 | 1,750 | 1,762 | -4 | -0.2% | 21,100 |
| 2018/07/05 | 1,780 | 1,800 | 1,754 | 1,766 | -14 | -0.8% | 33,300 |
| 2018/07/04 | 1,751 | 1,780 | 1,751 | 1,780 | +22 | +1.3% | 15,300 |
| 2018/07/03 | 1,776 | 1,788 | 1,753 | 1,758 | -8 | -0.5% | 23,900 |
| 2018/07/02 | 1,817 | 1,821 | 1,763 | 1,766 | -51 | -2.8% | 27,600 |
| 2018/06/29 | 1,815 | 1,819 | 1,792 | 1,817 | +2 | +0.1% | 20,100 |
| 2018/06/28 | 1,831 | 1,831 | 1,799 | 1,815 | -23 | -1.3% | 19,000 |
| 2018/06/27 | 1,793 | 1,842 | 1,783 | 1,838 | +45 | +2.5% | 19,500 |
| 2018/06/26 | 1,794 | 1,799 | 1,775 | 1,793 | -4 | -0.2% | 15,800 |
| 2018/06/25 | 1,857 | 1,857 | 1,786 | 1,797 | -76 | -4.1% | 32,700 |
| 2018/06/22 | 1,831 | 1,897 | 1,803 | 1,873 | +43 | +2.3% | 69,400 |
| 2018/06/21 | 1,835 | 1,856 | 1,823 | 1,830 | -9 | -0.5% | 12,200 |
| 2018/06/20 | 1,840 | 1,847 | 1,813 | 1,839 | +1 | +0.1% | 18,100 |
| 2018/06/19 | 1,860 | 1,863 | 1,823 | 1,838 | -27 | -1.4% | 15,700 |
| 2018/06/18 | 1,880 | 1,880 | 1,855 | 1,865 | -24 | -1.3% | 11,100 |
| 2018/06/15 | 1,850 | 1,889 | 1,846 | 1,889 | +39 | +2.1% | 35,600 |
| 2018/06/14 | 1,834 | 1,855 | 1,834 | 1,850 | -1 | -0.1% | 16,200 |
| 2018/06/13 | 1,820 | 1,853 | 1,820 | 1,851 | +18 | +1% | 14,000 |
| 2018/06/12 | 1,825 | 1,837 | 1,814 | 1,833 | +16 | +0.9% | 10,400 |
| 2018/06/11 | 1,810 | 1,823 | 1,810 | 1,817 | +5 | +0.3% | 10,100 |
| 2018/06/08 | 1,810 | 1,820 | 1,803 | 1,812 | -9 | -0.5% | 28,900 |
| 2018/06/07 | 1,813 | 1,824 | 1,807 | 1,821 | +14 | +0.8% | 21,900 |
| 2018/06/06 | 1,815 | 1,815 | 1,799 | 1,807 | -10 | -0.6% | 11,100 |
| 2018/06/05 | 1,804 | 1,817 | 1,799 | 1,817 | +1 | +0.1% | 24,200 |
| 2018/06/04 | 1,788 | 1,819 | 1,788 | 1,816 | +29 | +1.6% | 21,300 |
| 2018/06/01 | 1,778 | 1,798 | 1,771 | 1,787 | +5 | +0.3% | 14,100 |
| 2018/05/31 | 1,794 | 1,795 | 1,779 | 1,782 | -6 | -0.3% | 18,100 |
| 2018/05/30 | 1,782 | 1,794 | 1,781 | 1,788 | -14 | -0.8% | 7,900 |
| 2018/05/29 | 1,789 | 1,810 | 1,789 | 1,802 | +20 | +1.1% | 9,100 |
| 2018/05/28 | 1,781 | 1,788 | 1,770 | 1,782 | +7 | +0.4% | 10,500 |
| 2018/05/25 | 1,792 | 1,792 | 1,771 | 1,775 | -15 | -0.8% | 5,400 |
1501～
1550
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
