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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 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 |
| 2017/04/27 | 1,597 | 1,617 | 1,593 | 1,605 | +11 | +0.7% | 33,300 |
| 2017/04/26 | 1,597 | 1,597 | 1,593 | 1,594 | +1 | +0.1% | 11,200 |
| 2017/04/25 | 1,571 | 1,595 | 1,566 | 1,593 | +11 | +0.7% | 12,700 |
| 2017/04/24 | 1,587 | 1,588 | 1,565 | 1,582 | +33 | +2.1% | 14,800 |
| 2017/04/21 | 1,552 | 1,567 | 1,542 | 1,549 | -3 | -0.2% | 10,900 |
| 2017/04/20 | 1,552 | 1,555 | 1,544 | 1,552 | -2 | -0.1% | 10,700 |
| 2017/04/19 | 1,551 | 1,583 | 1,551 | 1,554 | -13 | -0.8% | 25,200 |
| 2017/04/18 | 1,583 | 1,583 | 1,559 | 1,567 | -2 | -0.1% | 14,300 |
| 2017/04/17 | 1,573 | 1,573 | 1,555 | 1,569 | +22 | +1.4% | 7,500 |
| 2017/04/14 | 1,556 | 1,556 | 1,538 | 1,547 | -11 | -0.7% | 11,200 |
| 2017/04/13 | 1,555 | 1,563 | 1,553 | 1,558 | +1 | +0.1% | 9,400 |
| 2017/04/12 | 1,550 | 1,565 | 1,547 | 1,557 | -12 | -0.8% | 10,500 |
| 2017/04/11 | 1,569 | 1,579 | 1,563 | 1,569 | ±0 | ±0% | 6,000 |
| 2017/04/10 | 1,578 | 1,589 | 1,555 | 1,569 | -8 | -0.5% | 10,200 |
| 2017/04/07 | 1,571 | 1,589 | 1,571 | 1,577 | -1 | -0.1% | 11,300 |
| 2017/04/06 | 1,591 | 1,593 | 1,575 | 1,578 | -13 | -0.8% | 24,100 |
| 2017/04/05 | 1,584 | 1,594 | 1,584 | 1,591 | +7 | +0.4% | 20,000 |
| 2017/04/04 | 1,577 | 1,590 | 1,567 | 1,584 | +13 | +0.8% | 11,800 |
| 2017/04/03 | 1,551 | 1,584 | 1,551 | 1,571 | +20 | +1.3% | 15,800 |
| 2017/03/31 | 1,583 | 1,589 | 1,551 | 1,551 | -25 | -1.6% | 26,700 |
| 2017/03/30 | 1,576 | 1,585 | 1,562 | 1,576 | -3 | -0.2% | 20,100 |
| 2017/03/29 | 1,597 | 1,597 | 1,561 | 1,579 | -34 | -2.1% | 37,400 |
| 2017/03/28 | 1,605 | 1,613 | 1,574 | 1,613 | +12 | +0.7% | 85,900 |
| 2017/03/27 | 1,615 | 1,615 | 1,594 | 1,601 | -1 | -0.1% | 38,000 |
| 2017/03/24 | 1,595 | 1,606 | 1,585 | 1,602 | +14 | +0.9% | 23,500 |
| 2017/03/23 | 1,593 | 1,595 | 1,583 | 1,588 | -5 | -0.3% | 32,400 |
| 2017/03/22 | 1,596 | 1,604 | 1,590 | 1,593 | -9 | -0.6% | 19,600 |
| 2017/03/21 | 1,605 | 1,611 | 1,599 | 1,602 | -12 | -0.7% | 17,000 |
| 2017/03/17 | 1,600 | 1,614 | 1,599 | 1,614 | +19 | +1.2% | 36,200 |
| 2017/03/16 | 1,575 | 1,595 | 1,568 | 1,595 | +16 | +1% | 15,600 |
| 2017/03/15 | 1,584 | 1,588 | 1,575 | 1,579 | -4 | -0.3% | 15,400 |
| 2017/03/14 | 1,579 | 1,586 | 1,573 | 1,583 | +4 | +0.3% | 22,200 |
| 2017/03/13 | 1,575 | 1,589 | 1,574 | 1,579 | ±0 | ±0% | 14,000 |
| 2017/03/10 | 1,588 | 1,588 | 1,568 | 1,579 | +10 | +0.6% | 43,900 |
| 2017/03/09 | 1,581 | 1,584 | 1,565 | 1,569 | -15 | -0.9% | 23,800 |
| 2017/03/08 | 1,598 | 1,598 | 1,582 | 1,584 | -14 | -0.9% | 26,900 |
| 2017/03/07 | 1,588 | 1,599 | 1,586 | 1,598 | +8 | +0.5% | 11,500 |
| 2017/03/06 | 1,591 | 1,593 | 1,584 | 1,590 | -1 | -0.1% | 21,300 |
1801～
1850
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
