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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 2017/10/11 | 1,813 | 1,816 | 1,803 | 1,814 | -3 | -0.2% | 27,400 |
| 2017/10/10 | 1,816 | 1,831 | 1,809 | 1,817 | -6 | -0.3% | 13,500 |
| 2017/10/06 | 1,860 | 1,865 | 1,822 | 1,823 | -42 | -2.3% | 18,400 |
| 2017/10/05 | 1,890 | 1,898 | 1,862 | 1,865 | -33 | -1.7% | 25,600 |
| 2017/10/04 | 1,903 | 1,903 | 1,881 | 1,898 | -5 | -0.3% | 22,400 |
| 2017/10/03 | 1,890 | 1,905 | 1,890 | 1,903 | +13 | +0.7% | 14,800 |
| 2017/10/02 | 1,870 | 1,891 | 1,870 | 1,890 | +34 | +1.8% | 20,500 |
| 2017/09/29 | 1,861 | 1,870 | 1,851 | 1,856 | -7 | -0.4% | 15,600 |
| 2017/09/28 | 1,885 | 1,890 | 1,851 | 1,863 | -23 | -1.2% | 21,400 |
| 2017/09/27 | 1,948 | 1,948 | 1,883 | 1,886 | -70 | -3.6% | 42,100 |
| 2017/09/26 | 1,902 | 1,964 | 1,902 | 1,956 | +54 | +2.8% | 125,400 |
| 2017/09/25 | 1,915 | 1,918 | 1,894 | 1,902 | +3 | +0.2% | 76,100 |
1701～
1750
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
