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 |
---|---|---|---|---|---|---|---|
2017/12/22 | 1,830 | 1,857 | 1,830 | 1,853 | +19 | +1% | 13,300 |
2017/12/21 | 1,822 | 1,839 | 1,821 | 1,834 | +5 | +0.3% | 10,200 |
2017/12/20 | 1,830 | 1,839 | 1,824 | 1,829 | -5 | -0.3% | 6,900 |
2017/12/19 | 1,854 | 1,854 | 1,834 | 1,834 | -18 | -1% | 8,400 |
2017/12/18 | 1,867 | 1,874 | 1,844 | 1,852 | -15 | -0.8% | 11,000 |
2017/12/15 | 1,870 | 1,871 | 1,847 | 1,867 | +3 | +0.2% | 19,800 |
2017/12/14 | 1,860 | 1,867 | 1,857 | 1,864 | +5 | +0.3% | 17,100 |
2017/12/13 | 1,840 | 1,859 | 1,836 | 1,859 | +26 | +1.4% | 31,100 |
2017/12/12 | 1,857 | 1,858 | 1,824 | 1,833 | -22 | -1.2% | 13,600 |
2017/12/11 | 1,849 | 1,858 | 1,846 | 1,855 | +6 | +0.3% | 30,100 |
2017/12/08 | 1,844 | 1,857 | 1,841 | 1,849 | +5 | +0.3% | 44,600 |
2017/12/07 | 1,812 | 1,857 | 1,808 | 1,844 | +53 | +3% | 24,700 |
2017/12/06 | 1,837 | 1,837 | 1,791 | 1,791 | -46 | -2.5% | 24,100 |
2017/12/05 | 1,809 | 1,837 | 1,809 | 1,837 | +28 | +1.5% | 22,500 |
2017/12/04 | 1,830 | 1,846 | 1,750 | 1,809 | -31 | -1.7% | 41,700 |
2017/12/01 | 1,850 | 1,865 | 1,833 | 1,840 | -2 | -0.1% | 33,300 |
2017/11/30 | 1,860 | 1,861 | 1,832 | 1,842 | -18 | -1% | 22,700 |
2017/11/29 | 1,820 | 1,862 | 1,820 | 1,860 | +50 | +2.8% | 29,500 |
2017/11/28 | 1,815 | 1,819 | 1,801 | 1,810 | +5 | +0.3% | 19,800 |
2017/11/27 | 1,816 | 1,818 | 1,799 | 1,805 | +6 | +0.3% | 15,600 |
2017/11/24 | 1,800 | 1,806 | 1,777 | 1,799 | +36 | +2% | 15,100 |
2017/11/22 | 1,774 | 1,790 | 1,755 | 1,763 | -8 | -0.5% | 15,400 |
2017/11/21 | 1,774 | 1,785 | 1,767 | 1,771 | -3 | -0.2% | 17,900 |
2017/11/20 | 1,750 | 1,780 | 1,750 | 1,774 | +19 | +1.1% | 12,800 |
2017/11/17 | 1,736 | 1,794 | 1,736 | 1,755 | +19 | +1.1% | 20,200 |
2017/11/16 | 1,741 | 1,746 | 1,720 | 1,736 | -10 | -0.6% | 22,400 |
2017/11/15 | 1,794 | 1,794 | 1,745 | 1,746 | -53 | -2.9% | 31,600 |
2017/11/14 | 1,796 | 1,820 | 1,796 | 1,799 | +3 | +0.2% | 21,000 |
2017/11/13 | 1,810 | 1,817 | 1,792 | 1,796 | -21 | -1.2% | 26,100 |
2017/11/10 | 1,810 | 1,833 | 1,810 | 1,817 | -9 | -0.5% | 16,300 |
2017/11/09 | 1,820 | 1,848 | 1,812 | 1,826 | +4 | +0.2% | 28,500 |
2017/11/08 | 1,849 | 1,849 | 1,816 | 1,822 | -11 | -0.6% | 25,300 |
2017/11/07 | 1,820 | 1,849 | 1,816 | 1,833 | +2 | +0.1% | 21,100 |
2017/11/06 | 1,845 | 1,850 | 1,828 | 1,831 | -14 | -0.8% | 29,400 |
2017/11/02 | 1,850 | 1,852 | 1,838 | 1,845 | -12 | -0.6% | 20,600 |
2017/11/01 | 1,868 | 1,868 | 1,846 | 1,857 | -11 | -0.6% | 26,900 |
2017/10/31 | 1,850 | 1,869 | 1,850 | 1,868 | +18 | +1% | 26,800 |
2017/10/30 | 1,851 | 1,856 | 1,834 | 1,850 | +1 | +0.1% | 30,600 |
2017/10/27 | 1,850 | 1,851 | 1,839 | 1,849 | +15 | +0.8% | 10,700 |
2017/10/26 | 1,829 | 1,853 | 1,829 | 1,834 | -15 | -0.8% | 16,300 |
2017/10/25 | 1,850 | 1,863 | 1,842 | 1,849 | -16 | -0.9% | 19,100 |
2017/10/24 | 1,852 | 1,877 | 1,846 | 1,865 | +13 | +0.7% | 23,900 |
2017/10/23 | 1,878 | 1,878 | 1,841 | 1,852 | +14 | +0.8% | 13,500 |
2017/10/20 | 1,846 | 1,859 | 1,835 | 1,838 | -14 | -0.8% | 20,000 |
2017/10/19 | 1,869 | 1,869 | 1,845 | 1,852 | -17 | -0.9% | 16,100 |
2017/10/18 | 1,870 | 1,883 | 1,860 | 1,869 | -1 | -0.1% | 17,300 |
2017/10/17 | 1,895 | 1,900 | 1,870 | 1,870 | -37 | -1.9% | 20,800 |
2017/10/16 | 1,910 | 1,928 | 1,904 | 1,907 | +4 | +0.2% | 32,800 |
2017/10/13 | 1,845 | 1,910 | 1,843 | 1,903 | +69 | +3.8% | 42,800 |
2017/10/12 | 1,817 | 1,843 | 1,814 | 1,834 | +20 | +1.1% | 14,200 |
1651~
1700
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