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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 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 |
2018/05/08 | 1,850 | 1,884 | 1,826 | 1,858 | ±0 | ±0% | 30,500 |
2018/05/07 | 1,845 | 1,860 | 1,820 | 1,858 | +13 | +0.7% | 36,800 |
2018/05/02 | 1,819 | 1,846 | 1,819 | 1,845 | +19 | +1% | 14,700 |
2018/05/01 | 1,814 | 1,828 | 1,808 | 1,826 | +12 | +0.7% | 20,900 |
2018/04/27 | 1,790 | 1,818 | 1,790 | 1,814 | +5 | +0.3% | 15,500 |
2018/04/26 | 1,810 | 1,810 | 1,793 | 1,809 | +1 | +0.1% | 12,400 |
2018/04/25 | 1,780 | 1,809 | 1,773 | 1,808 | +32 | +1.8% | 17,300 |
2018/04/24 | 1,765 | 1,777 | 1,760 | 1,776 | +6 | +0.3% | 10,500 |
2018/04/23 | 1,779 | 1,779 | 1,762 | 1,770 | -8 | -0.4% | 5,600 |
2018/04/20 | 1,787 | 1,792 | 1,770 | 1,778 | -15 | -0.8% | 9,000 |
2018/04/19 | 1,798 | 1,798 | 1,775 | 1,793 | +2 | +0.1% | 7,500 |
2018/04/18 | 1,788 | 1,797 | 1,772 | 1,791 | +9 | +0.5% | 9,900 |
2018/04/17 | 1,791 | 1,796 | 1,771 | 1,782 | -13 | -0.7% | 6,400 |
2018/04/16 | 1,750 | 1,796 | 1,744 | 1,795 | +34 | +1.9% | 11,900 |
2018/04/13 | 1,776 | 1,779 | 1,731 | 1,761 | -15 | -0.8% | 22,800 |
2018/04/12 | 1,772 | 1,776 | 1,751 | 1,776 | +10 | +0.6% | 12,500 |
2018/04/11 | 1,768 | 1,770 | 1,747 | 1,766 | -12 | -0.7% | 23,400 |
2018/04/10 | 1,798 | 1,811 | 1,769 | 1,778 | -23 | -1.3% | 12,600 |
2018/04/09 | 1,805 | 1,806 | 1,788 | 1,801 | -2 | -0.1% | 10,200 |
2018/04/06 | 1,832 | 1,832 | 1,803 | 1,803 | -29 | -1.6% | 22,900 |
2018/04/05 | 1,810 | 1,837 | 1,802 | 1,832 | +31 | +1.7% | 29,800 |
2018/04/04 | 1,752 | 1,807 | 1,752 | 1,801 | +48 | +2.7% | 23,400 |
2018/04/03 | 1,757 | 1,762 | 1,741 | 1,753 | -20 | -1.1% | 20,200 |
2018/04/02 | 1,819 | 1,819 | 1,769 | 1,773 | -46 | -2.5% | 16,400 |
2018/03/30 | 1,788 | 1,829 | 1,780 | 1,819 | +41 | +2.3% | 26,600 |
2018/03/29 | 1,793 | 1,799 | 1,753 | 1,778 | +10 | +0.6% | 23,000 |
2018/03/28 | 1,793 | 1,804 | 1,755 | 1,768 | -80 | -4.3% | 42,300 |
2018/03/27 | 1,786 | 1,852 | 1,786 | 1,848 | +64 | +3.6% | 94,300 |
2018/03/26 | 1,751 | 1,787 | 1,737 | 1,784 | +28 | +1.6% | 45,300 |
2018/03/23 | 1,803 | 1,803 | 1,751 | 1,756 | -62 | -3.4% | 44,200 |
2018/03/22 | 1,814 | 1,826 | 1,804 | 1,818 | +4 | +0.2% | 27,600 |
2018/03/20 | 1,815 | 1,816 | 1,800 | 1,814 | -7 | -0.4% | 19,200 |
2018/03/19 | 1,822 | 1,830 | 1,795 | 1,821 | -23 | -1.2% | 25,600 |
2018/03/16 | 1,820 | 1,847 | 1,807 | 1,844 | +35 | +1.9% | 36,400 |
2018/03/15 | 1,813 | 1,819 | 1,795 | 1,809 | -13 | -0.7% | 18,000 |
2018/03/14 | 1,810 | 1,825 | 1,797 | 1,822 | +14 | +0.8% | 27,000 |
2018/03/13 | 1,785 | 1,812 | 1,782 | 1,808 | +25 | +1.4% | 18,400 |
2018/03/12 | 1,773 | 1,786 | 1,771 | 1,783 | +21 | +1.2% | 10,800 |
1551~
1600
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