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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,570 | 1,578 | 1,545 | 1,573 | +21 | +1.4% | 13,800 |
| 2017/02/14 | 1,569 | 1,572 | 1,548 | 1,552 | -17 | -1.1% | 14,200 |
| 2017/02/13 | 1,570 | 1,575 | 1,553 | 1,569 | +5 | +0.3% | 17,000 |
| 2017/02/10 | 1,546 | 1,570 | 1,534 | 1,564 | +37 | +2.4% | 23,500 |
| 2017/02/09 | 1,521 | 1,535 | 1,520 | 1,527 | -4 | -0.3% | 10,700 |
| 2017/02/08 | 1,522 | 1,537 | 1,522 | 1,531 | -2 | -0.1% | 7,300 |
| 2017/02/07 | 1,530 | 1,539 | 1,516 | 1,533 | -1 | -0.1% | 11,700 |
| 2017/02/06 | 1,530 | 1,539 | 1,523 | 1,534 | +4 | +0.3% | 27,600 |
| 2017/02/03 | 1,511 | 1,537 | 1,511 | 1,530 | +19 | +1.3% | 8,000 |
| 2017/02/02 | 1,537 | 1,545 | 1,508 | 1,511 | -34 | -2.2% | 24,800 |
| 2017/02/01 | 1,526 | 1,548 | 1,526 | 1,545 | +11 | +0.7% | 10,500 |
| 2017/01/31 | 1,534 | 1,541 | 1,510 | 1,534 | ±0 | ±0% | 20,700 |
| 2017/01/30 | 1,543 | 1,543 | 1,516 | 1,534 | -1 | -0.1% | 13,700 |
| 2017/01/27 | 1,549 | 1,558 | 1,535 | 1,535 | -11 | -0.7% | 30,000 |
| 2017/01/26 | 1,535 | 1,548 | 1,518 | 1,546 | +21 | +1.4% | 28,300 |
| 2017/01/25 | 1,530 | 1,530 | 1,510 | 1,525 | +5 | +0.3% | 12,900 |
| 2017/01/24 | 1,516 | 1,528 | 1,507 | 1,520 | +4 | +0.3% | 6,100 |
| 2017/01/23 | 1,518 | 1,524 | 1,515 | 1,516 | -9 | -0.6% | 10,300 |
| 2017/01/20 | 1,522 | 1,528 | 1,516 | 1,525 | +11 | +0.7% | 10,500 |
| 2017/01/19 | 1,527 | 1,527 | 1,509 | 1,514 | +2 | +0.1% | 7,500 |
| 2017/01/18 | 1,510 | 1,521 | 1,504 | 1,512 | -9 | -0.6% | 7,800 |
| 2017/01/17 | 1,521 | 1,525 | 1,517 | 1,521 | +5 | +0.3% | 8,600 |
| 2017/01/16 | 1,515 | 1,530 | 1,501 | 1,516 | -10 | -0.7% | 13,000 |
| 2017/01/13 | 1,510 | 1,530 | 1,509 | 1,526 | +5 | +0.3% | 12,200 |
| 2017/01/12 | 1,528 | 1,535 | 1,516 | 1,521 | -12 | -0.8% | 14,800 |
| 2017/01/11 | 1,539 | 1,540 | 1,524 | 1,533 | -6 | -0.4% | 13,000 |
| 2017/01/10 | 1,535 | 1,542 | 1,521 | 1,539 | -2 | -0.1% | 22,800 |
| 2017/01/06 | 1,521 | 1,544 | 1,521 | 1,541 | +1 | +0.1% | 31,400 |
| 2017/01/05 | 1,510 | 1,545 | 1,504 | 1,540 | +30 | +2% | 68,700 |
| 2017/01/04 | 1,482 | 1,512 | 1,482 | 1,510 | +30 | +2% | 50,700 |
| 2016/12/30 | 1,469 | 1,480 | 1,456 | 1,480 | +10 | +0.7% | 16,300 |
| 2016/12/29 | 1,466 | 1,471 | 1,458 | 1,470 | -1 | -0.1% | 18,500 |
| 2016/12/28 | 1,460 | 1,472 | 1,460 | 1,471 | +5 | +0.3% | 7,300 |
| 2016/12/27 | 1,477 | 1,478 | 1,452 | 1,466 | -11 | -0.7% | 12,500 |
| 2016/12/26 | 1,477 | 1,480 | 1,470 | 1,477 | +5 | +0.3% | 16,700 |
| 2016/12/22 | 1,470 | 1,475 | 1,463 | 1,472 | ±0 | ±0% | 12,400 |
| 2016/12/21 | 1,480 | 1,480 | 1,467 | 1,472 | -7 | -0.5% | 10,300 |
| 2016/12/20 | 1,453 | 1,480 | 1,453 | 1,479 | +6 | +0.4% | 23,700 |
| 2016/12/19 | 1,470 | 1,474 | 1,465 | 1,473 | +5 | +0.3% | 17,500 |
| 2016/12/16 | 1,459 | 1,474 | 1,457 | 1,468 | +18 | +1.2% | 18,500 |
| 2016/12/15 | 1,450 | 1,459 | 1,441 | 1,450 | ±0 | ±0% | 29,200 |
| 2016/12/14 | 1,448 | 1,450 | 1,439 | 1,450 | +2 | +0.1% | 12,600 |
| 2016/12/13 | 1,432 | 1,450 | 1,428 | 1,448 | +23 | +1.6% | 26,100 |
| 2016/12/12 | 1,433 | 1,435 | 1,383 | 1,425 | -8 | -0.6% | 21,600 |
| 2016/12/09 | 1,412 | 1,434 | 1,412 | 1,433 | +21 | +1.5% | 40,300 |
| 2016/12/08 | 1,398 | 1,413 | 1,391 | 1,412 | +23 | +1.7% | 21,900 |
| 2016/12/07 | 1,394 | 1,404 | 1,389 | 1,389 | +3 | +0.2% | 16,400 |
| 2016/12/06 | 1,393 | 1,399 | 1,386 | 1,386 | +3 | +0.2% | 15,000 |
| 2016/12/05 | 1,380 | 1,408 | 1,380 | 1,383 | -25 | -1.8% | 40,800 |
| 2016/12/02 | 1,419 | 1,427 | 1,405 | 1,408 | -12 | -0.8% | 11,600 |
1901～
1950
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
