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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 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 |
| 2017/07/11 | 1,862 | 1,870 | 1,845 | 1,850 | -12 | -0.6% | 33,500 |
| 2017/07/10 | 1,851 | 1,869 | 1,848 | 1,862 | +16 | +0.9% | 19,300 |
| 2017/07/07 | 1,860 | 1,883 | 1,838 | 1,846 | -27 | -1.4% | 24,100 |
| 2017/07/06 | 1,861 | 1,878 | 1,860 | 1,873 | +2 | +0.1% | 10,200 |
| 2017/07/05 | 1,879 | 1,887 | 1,862 | 1,871 | -8 | -0.4% | 26,100 |
| 2017/07/04 | 1,880 | 1,886 | 1,861 | 1,879 | +14 | +0.8% | 17,900 |
| 2017/07/03 | 1,899 | 1,899 | 1,863 | 1,865 | -22 | -1.2% | 12,900 |
| 2017/06/30 | 1,908 | 1,908 | 1,883 | 1,887 | -21 | -1.1% | 21,400 |
| 2017/06/29 | 1,893 | 1,913 | 1,874 | 1,908 | +38 | +2% | 25,000 |
| 2017/06/28 | 1,899 | 1,899 | 1,868 | 1,870 | -14 | -0.7% | 11,000 |
| 2017/06/27 | 1,870 | 1,893 | 1,870 | 1,884 | +2 | +0.1% | 8,600 |
| 2017/06/26 | 1,883 | 1,899 | 1,872 | 1,882 | -1 | -0.1% | 10,200 |
| 2017/06/23 | 1,894 | 1,899 | 1,867 | 1,883 | -7 | -0.4% | 9,600 |
| 2017/06/22 | 1,910 | 1,910 | 1,877 | 1,890 | +3 | +0.2% | 11,300 |
| 2017/06/21 | 1,903 | 1,920 | 1,886 | 1,887 | -21 | -1.1% | 19,900 |
| 2017/06/20 | 1,884 | 1,919 | 1,877 | 1,908 | +41 | +2.2% | 26,800 |
| 2017/06/19 | 1,838 | 1,870 | 1,838 | 1,867 | +29 | +1.6% | 9,900 |
| 2017/06/16 | 1,859 | 1,885 | 1,838 | 1,838 | -20 | -1.1% | 20,600 |
| 2017/06/15 | 1,830 | 1,872 | 1,830 | 1,858 | +36 | +2% | 24,000 |
| 2017/06/14 | 1,850 | 1,865 | 1,822 | 1,822 | -23 | -1.2% | 18,100 |
| 2017/06/13 | 1,810 | 1,850 | 1,810 | 1,845 | +23 | +1.3% | 19,000 |
| 2017/06/12 | 1,804 | 1,837 | 1,803 | 1,822 | -7 | -0.4% | 25,400 |
| 2017/06/09 | 1,835 | 1,840 | 1,816 | 1,829 | -8 | -0.4% | 26,300 |
| 2017/06/08 | 1,851 | 1,855 | 1,832 | 1,837 | -17 | -0.9% | 26,000 |
| 2017/06/07 | 1,897 | 1,897 | 1,834 | 1,854 | -45 | -2.4% | 40,900 |
| 2017/06/06 | 1,965 | 1,965 | 1,899 | 1,899 | -63 | -3.2% | 28,200 |
| 2017/06/05 | 1,982 | 1,982 | 1,953 | 1,962 | -20 | -1% | 34,500 |
| 2017/06/02 | 1,935 | 1,984 | 1,927 | 1,982 | +53 | +2.7% | 51,900 |
| 2017/06/01 | 1,880 | 1,941 | 1,880 | 1,929 | +58 | +3.1% | 40,400 |
| 2017/05/31 | 1,863 | 1,886 | 1,863 | 1,871 | +11 | +0.6% | 27,700 |
| 2017/05/30 | 1,865 | 1,865 | 1,853 | 1,860 | +13 | +0.7% | 9,700 |
| 2017/05/29 | 1,865 | 1,865 | 1,846 | 1,847 | +6 | +0.3% | 13,800 |
| 2017/05/26 | 1,860 | 1,872 | 1,837 | 1,841 | -24 | -1.3% | 21,000 |
| 2017/05/25 | 1,866 | 1,874 | 1,865 | 1,865 | +5 | +0.3% | 20,500 |
| 2017/05/24 | 1,845 | 1,863 | 1,845 | 1,860 | +18 | +1% | 22,300 |
| 2017/05/23 | 1,839 | 1,844 | 1,830 | 1,842 | +6 | +0.3% | 17,400 |
| 2017/05/22 | 1,835 | 1,843 | 1,819 | 1,836 | -5 | -0.3% | 18,400 |
| 2017/05/19 | 1,818 | 1,847 | 1,816 | 1,841 | +23 | +1.3% | 37,400 |
1751～
1800
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
