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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 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 |
1501～
1550
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
