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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 1,788 | 1,788 | 1,757 | 1,762 | -5 | -0.3% | 27,000 |
2018/03/08 | 1,802 | 1,803 | 1,766 | 1,767 | -35 | -1.9% | 19,600 |
2018/03/07 | 1,788 | 1,813 | 1,788 | 1,802 | +14 | +0.8% | 23,300 |
2018/03/06 | 1,767 | 1,789 | 1,767 | 1,788 | +25 | +1.4% | 16,800 |
2018/03/05 | 1,746 | 1,772 | 1,746 | 1,763 | +17 | +1% | 28,100 |
2018/03/02 | 1,755 | 1,768 | 1,738 | 1,746 | -22 | -1.2% | 27,700 |
2018/03/01 | 1,785 | 1,786 | 1,761 | 1,768 | -19 | -1.1% | 24,500 |
2018/02/28 | 1,799 | 1,817 | 1,787 | 1,787 | -12 | -0.7% | 17,800 |
2018/02/27 | 1,800 | 1,803 | 1,790 | 1,799 | +3 | +0.2% | 12,200 |
2018/02/26 | 1,795 | 1,802 | 1,782 | 1,796 | +16 | +0.9% | 9,700 |
2018/02/23 | 1,819 | 1,821 | 1,778 | 1,780 | -18 | -1% | 13,400 |
2018/02/22 | 1,805 | 1,812 | 1,789 | 1,798 | -17 | -0.9% | 11,700 |
2018/02/21 | 1,807 | 1,826 | 1,802 | 1,815 | +8 | +0.4% | 13,100 |
2018/02/20 | 1,824 | 1,824 | 1,803 | 1,807 | -17 | -0.9% | 8,700 |
2018/02/19 | 1,800 | 1,824 | 1,800 | 1,824 | +42 | +2.4% | 12,100 |
2018/02/16 | 1,770 | 1,809 | 1,770 | 1,782 | +21 | +1.2% | 18,900 |
2018/02/15 | 1,757 | 1,782 | 1,755 | 1,761 | +8 | +0.5% | 19,800 |
2018/02/14 | 1,767 | 1,784 | 1,750 | 1,753 | -14 | -0.8% | 16,400 |
2018/02/13 | 1,795 | 1,808 | 1,762 | 1,767 | -19 | -1.1% | 35,000 |
2018/02/09 | 1,751 | 1,796 | 1,751 | 1,786 | -11 | -0.6% | 27,900 |
2018/02/08 | 1,817 | 1,817 | 1,793 | 1,797 | +20 | +1.1% | 22,200 |
2018/02/07 | 1,780 | 1,836 | 1,775 | 1,777 | +11 | +0.6% | 41,500 |
2018/02/06 | 1,775 | 1,798 | 1,722 | 1,766 | -41 | -2.3% | 57,000 |
2018/02/05 | 1,800 | 1,842 | 1,776 | 1,807 | -34 | -1.8% | 52,900 |
2018/02/02 | 1,841 | 1,850 | 1,827 | 1,841 | ±0 | ±0% | 27,500 |
2018/02/01 | 1,844 | 1,855 | 1,833 | 1,841 | +8 | +0.4% | 26,300 |
2018/01/31 | 1,820 | 1,864 | 1,820 | 1,833 | +14 | +0.8% | 39,900 |
2018/01/30 | 1,835 | 1,843 | 1,819 | 1,819 | -20 | -1.1% | 22,500 |
2018/01/29 | 1,850 | 1,859 | 1,837 | 1,839 | +5 | +0.3% | 19,500 |
2018/01/26 | 1,823 | 1,850 | 1,823 | 1,834 | +19 | +1% | 15,400 |
2018/01/25 | 1,840 | 1,847 | 1,815 | 1,815 | -25 | -1.4% | 21,800 |
2018/01/24 | 1,850 | 1,867 | 1,840 | 1,840 | -19 | -1% | 20,700 |
2018/01/23 | 1,870 | 1,876 | 1,850 | 1,859 | +2 | +0.1% | 14,500 |
2018/01/22 | 1,860 | 1,864 | 1,852 | 1,857 | -3 | -0.2% | 15,800 |
2018/01/19 | 1,870 | 1,887 | 1,857 | 1,860 | -13 | -0.7% | 15,000 |
2018/01/18 | 1,896 | 1,899 | 1,871 | 1,873 | -7 | -0.4% | 15,500 |
2018/01/17 | 1,883 | 1,890 | 1,870 | 1,880 | -17 | -0.9% | 11,900 |
2018/01/16 | 1,878 | 1,905 | 1,875 | 1,897 | +30 | +1.6% | 8,500 |
2018/01/15 | 1,860 | 1,884 | 1,847 | 1,867 | +5 | +0.3% | 12,600 |
2018/01/12 | 1,885 | 1,889 | 1,861 | 1,862 | -31 | -1.6% | 25,000 |
2018/01/11 | 1,905 | 1,909 | 1,893 | 1,893 | -21 | -1.1% | 17,400 |
2018/01/10 | 1,920 | 1,924 | 1,909 | 1,914 | -14 | -0.7% | 12,300 |
2018/01/09 | 1,943 | 1,955 | 1,922 | 1,928 | -25 | -1.3% | 13,600 |
2018/01/05 | 1,971 | 1,975 | 1,943 | 1,953 | -15 | -0.8% | 67,700 |
2018/01/04 | 1,899 | 1,969 | 1,899 | 1,968 | +83 | +4.4% | 57,100 |
2017/12/29 | 1,890 | 1,892 | 1,808 | 1,885 | -5 | -0.3% | 17,300 |
2017/12/28 | 1,887 | 1,896 | 1,881 | 1,890 | +3 | +0.2% | 15,300 |
2017/12/27 | 1,880 | 1,889 | 1,871 | 1,887 | +10 | +0.5% | 12,400 |
2017/12/26 | 1,860 | 1,877 | 1,850 | 1,877 | +9 | +0.5% | 15,500 |
2017/12/25 | 1,853 | 1,873 | 1,849 | 1,868 | +15 | +0.8% | 18,600 |
1601~
1650
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