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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/05/18 | 1,794 | 1,823 | 1,794 | 1,818 | -2 | -0.1% | 26,700 |
| 2017/05/17 | 1,803 | 1,829 | 1,802 | 1,820 | +13 | +0.7% | 33,200 |
| 2017/05/16 | 1,802 | 1,814 | 1,798 | 1,807 | +5 | +0.3% | 21,700 |
| 2017/05/15 | 1,810 | 1,814 | 1,790 | 1,802 | -12 | -0.7% | 14,000 |
| 2017/05/12 | 1,804 | 1,828 | 1,796 | 1,814 | +10 | +0.6% | 52,800 |
| 2017/05/11 | 1,800 | 1,820 | 1,799 | 1,804 | +5 | +0.3% | 49,400 |
| 2017/05/10 | 1,675 | 1,799 | 1,675 | 1,799 | +128 | +7.7% | 102,300 |
| 2017/05/09 | 1,633 | 1,671 | 1,633 | 1,671 | +38 | +2.3% | 45,900 |
| 2017/05/08 | 1,595 | 1,633 | 1,595 | 1,633 | +44 | +2.8% | 45,700 |
| 2017/05/02 | 1,610 | 1,618 | 1,582 | 1,589 | -16 | -1% | 26,400 |
| 2017/05/01 | 1,605 | 1,610 | 1,598 | 1,605 | +7 | +0.4% | 13,000 |
| 2017/04/28 | 1,601 | 1,607 | 1,593 | 1,598 | -7 | -0.4% | 13,500 |
1801～
1850
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
