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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/03/03 | 1,581 | 1,598 | 1,580 | 1,591 | +7 | +0.4% | 8,500 |
| 2017/03/02 | 1,586 | 1,600 | 1,580 | 1,584 | ±0 | ±0% | 38,300 |
| 2017/03/01 | 1,568 | 1,586 | 1,566 | 1,584 | +18 | +1.1% | 8,700 |
| 2017/02/28 | 1,560 | 1,588 | 1,560 | 1,566 | +7 | +0.4% | 26,500 |
| 2017/02/27 | 1,556 | 1,563 | 1,555 | 1,559 | +2 | +0.1% | 12,700 |
| 2017/02/24 | 1,560 | 1,564 | 1,549 | 1,557 | -9 | -0.6% | 12,700 |
| 2017/02/23 | 1,570 | 1,570 | 1,560 | 1,566 | -2 | -0.1% | 5,600 |
| 2017/02/22 | 1,569 | 1,573 | 1,564 | 1,568 | -1 | -0.1% | 11,700 |
| 2017/02/21 | 1,562 | 1,570 | 1,561 | 1,569 | +2 | +0.1% | 6,500 |
| 2017/02/20 | 1,565 | 1,569 | 1,554 | 1,567 | +1 | +0.1% | 9,900 |
| 2017/02/17 | 1,560 | 1,570 | 1,560 | 1,566 | +6 | +0.4% | 9,300 |
| 2017/02/16 | 1,570 | 1,570 | 1,560 | 1,560 | -13 | -0.8% | 2,600 |
1851～
1900
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
