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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/05/24 | 1,801 | 1,801 | 1,776 | 1,790 | -18 | -1% | 8,100 |
| 2018/05/23 | 1,801 | 1,810 | 1,789 | 1,808 | +3 | +0.2% | 9,300 |
| 2018/05/22 | 1,828 | 1,828 | 1,791 | 1,805 | -31 | -1.7% | 7,700 |
| 2018/05/21 | 1,799 | 1,836 | 1,794 | 1,836 | +26 | +1.4% | 19,300 |
| 2018/05/18 | 1,785 | 1,812 | 1,777 | 1,810 | +25 | +1.4% | 9,700 |
| 2018/05/17 | 1,790 | 1,790 | 1,776 | 1,785 | -1 | -0.1% | 11,900 |
| 2018/05/16 | 1,795 | 1,798 | 1,774 | 1,786 | -17 | -0.9% | 11,700 |
| 2018/05/15 | 1,792 | 1,805 | 1,790 | 1,803 | +17 | +1% | 11,000 |
| 2018/05/14 | 1,788 | 1,790 | 1,781 | 1,786 | +2 | +0.1% | 9,500 |
| 2018/05/11 | 1,765 | 1,791 | 1,765 | 1,784 | +19 | +1.1% | 15,300 |
| 2018/05/10 | 1,772 | 1,772 | 1,758 | 1,765 | +8 | +0.5% | 15,000 |
| 2018/05/09 | 1,818 | 1,828 | 1,755 | 1,757 | -101 | -5.4% | 53,000 |
1551～
1600
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
