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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,926 | 1,926 | 1,875 | 1,899 | +2 | +0.1% | 60,400 |
| 2017/09/21 | 1,937 | 1,937 | 1,887 | 1,897 | ±0 | ±0% | 88,500 |
| 2017/09/20 | 1,967 | 1,967 | 1,883 | 1,897 | -72 | -3.7% | 62,100 |
| 2017/09/19 | 1,955 | 1,972 | 1,943 | 1,969 | +11 | +0.6% | 41,300 |
| 2017/09/15 | 1,883 | 1,958 | 1,871 | 1,958 | +76 | +4% | 57,500 |
| 2017/09/14 | 1,874 | 1,894 | 1,842 | 1,882 | +5 | +0.3% | 23,400 |
| 2017/09/13 | 1,854 | 1,887 | 1,854 | 1,877 | +21 | +1.1% | 14,900 |
| 2017/09/12 | 1,853 | 1,873 | 1,841 | 1,856 | +15 | +0.8% | 21,300 |
| 2017/09/11 | 1,824 | 1,852 | 1,821 | 1,841 | +29 | +1.6% | 22,100 |
| 2017/09/08 | 1,814 | 1,827 | 1,808 | 1,812 | -13 | -0.7% | 32,400 |
| 2017/09/07 | 1,818 | 1,840 | 1,818 | 1,825 | +8 | +0.4% | 12,800 |
| 2017/09/06 | 1,817 | 1,833 | 1,801 | 1,817 | +5 | +0.3% | 18,000 |
| 2017/09/05 | 1,828 | 1,847 | 1,810 | 1,812 | -16 | -0.9% | 44,400 |
| 2017/09/04 | 1,880 | 1,884 | 1,825 | 1,828 | -64 | -3.4% | 26,400 |
| 2017/09/01 | 1,889 | 1,896 | 1,874 | 1,892 | +9 | +0.5% | 13,200 |
| 2017/08/31 | 1,870 | 1,885 | 1,866 | 1,883 | +19 | +1% | 10,800 |
| 2017/08/30 | 1,856 | 1,865 | 1,846 | 1,864 | +25 | +1.4% | 13,600 |
| 2017/08/29 | 1,831 | 1,840 | 1,820 | 1,839 | +5 | +0.3% | 10,500 |
| 2017/08/28 | 1,830 | 1,845 | 1,824 | 1,834 | +4 | +0.2% | 16,300 |
| 2017/08/25 | 1,840 | 1,856 | 1,826 | 1,830 | -2 | -0.1% | 9,400 |
| 2017/08/24 | 1,879 | 1,879 | 1,829 | 1,832 | -36 | -1.9% | 11,000 |
| 2017/08/23 | 1,885 | 1,889 | 1,848 | 1,868 | -7 | -0.4% | 14,500 |
| 2017/08/22 | 1,885 | 1,895 | 1,871 | 1,875 | -9 | -0.5% | 8,400 |
| 2017/08/21 | 1,868 | 1,891 | 1,856 | 1,884 | +17 | +0.9% | 17,100 |
| 2017/08/18 | 1,850 | 1,878 | 1,839 | 1,867 | +13 | +0.7% | 11,800 |
| 2017/08/17 | 1,880 | 1,880 | 1,853 | 1,854 | -7 | -0.4% | 7,500 |
| 2017/08/16 | 1,877 | 1,880 | 1,861 | 1,861 | -20 | -1.1% | 9,700 |
| 2017/08/15 | 1,880 | 1,898 | 1,865 | 1,881 | +17 | +0.9% | 16,400 |
| 2017/08/14 | 1,847 | 1,887 | 1,828 | 1,864 | +6 | +0.3% | 19,100 |
| 2017/08/10 | 1,822 | 1,859 | 1,822 | 1,858 | +37 | +2% | 8,400 |
| 2017/08/09 | 1,838 | 1,840 | 1,803 | 1,821 | -25 | -1.4% | 16,200 |
| 2017/08/08 | 1,886 | 1,887 | 1,836 | 1,846 | -40 | -2.1% | 13,100 |
| 2017/08/07 | 1,901 | 1,902 | 1,872 | 1,886 | -15 | -0.8% | 43,000 |
| 2017/08/04 | 1,850 | 1,901 | 1,842 | 1,901 | +43 | +2.3% | 23,900 |
| 2017/08/03 | 1,859 | 1,860 | 1,846 | 1,858 | -14 | -0.7% | 17,400 |
| 2017/08/02 | 1,839 | 1,873 | 1,820 | 1,872 | +75 | +4.2% | 43,500 |
| 2017/08/01 | 1,760 | 1,800 | 1,736 | 1,797 | +61 | +3.5% | 31,100 |
| 2017/07/31 | 1,769 | 1,771 | 1,736 | 1,736 | -33 | -1.9% | 24,000 |
| 2017/07/28 | 1,740 | 1,769 | 1,739 | 1,769 | +26 | +1.5% | 15,300 |
| 2017/07/27 | 1,753 | 1,761 | 1,741 | 1,743 | -12 | -0.7% | 23,600 |
| 2017/07/26 | 1,774 | 1,775 | 1,733 | 1,755 | -7 | -0.4% | 23,000 |
| 2017/07/25 | 1,780 | 1,795 | 1,754 | 1,762 | -21 | -1.2% | 12,500 |
| 2017/07/24 | 1,762 | 1,796 | 1,762 | 1,783 | +10 | +0.6% | 27,700 |
| 2017/07/21 | 1,767 | 1,778 | 1,763 | 1,773 | -3 | -0.2% | 14,600 |
| 2017/07/20 | 1,734 | 1,813 | 1,730 | 1,776 | +32 | +1.8% | 22,100 |
| 2017/07/19 | 1,730 | 1,756 | 1,720 | 1,744 | +9 | +0.5% | 16,900 |
| 2017/07/18 | 1,751 | 1,757 | 1,730 | 1,735 | -17 | -1% | 16,100 |
| 2017/07/14 | 1,757 | 1,774 | 1,752 | 1,752 | -5 | -0.3% | 18,900 |
| 2017/07/13 | 1,811 | 1,813 | 1,757 | 1,757 | -48 | -2.7% | 34,300 |
| 2017/07/12 | 1,847 | 1,847 | 1,805 | 1,805 | -45 | -2.4% | 22,500 |
1751～
1800
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
