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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,480 | 1,497 | 1,465 | 1,493 | +21 | +1.4% | 95,000 |
2023/09/26 | 1,480 | 1,484 | 1,469 | 1,472 | -9 | -0.6% | 43,800 |
2023/09/25 | 1,464 | 1,484 | 1,463 | 1,481 | +13 | +0.9% | 62,400 |
2023/09/22 | 1,472 | 1,474 | 1,458 | 1,468 | -10 | -0.7% | 68,800 |
2023/09/21 | 1,473 | 1,486 | 1,471 | 1,478 | +3 | +0.2% | 47,000 |
2023/09/20 | 1,501 | 1,502 | 1,475 | 1,475 | -26 | -1.7% | 60,600 |
2023/09/19 | 1,500 | 1,501 | 1,483 | 1,501 | -13 | -0.9% | 74,200 |
2023/09/15 | 1,497 | 1,526 | 1,495 | 1,514 | +16 | +1.1% | 51,700 |
2023/09/14 | 1,506 | 1,512 | 1,490 | 1,498 | -2 | -0.1% | 37,600 |
2023/09/13 | 1,524 | 1,529 | 1,500 | 1,500 | -27 | -1.8% | 50,000 |
2023/09/12 | 1,539 | 1,546 | 1,526 | 1,527 | -10 | -0.7% | 27,600 |
2023/09/11 | 1,537 | 1,546 | 1,525 | 1,537 | +1 | +0.1% | 42,200 |
2023/09/08 | 1,540 | 1,546 | 1,536 | 1,536 | -6 | -0.4% | 42,500 |
2023/09/07 | 1,555 | 1,555 | 1,538 | 1,542 | -14 | -0.9% | 37,800 |
2023/09/06 | 1,549 | 1,566 | 1,545 | 1,556 | +12 | +0.8% | 40,800 |
2023/09/05 | 1,545 | 1,548 | 1,528 | 1,544 | -1 | -0.1% | 58,200 |
2023/09/04 | 1,530 | 1,545 | 1,514 | 1,545 | +13 | +0.8% | 54,700 |
2023/09/01 | 1,505 | 1,538 | 1,505 | 1,532 | +22 | +1.5% | 60,300 |
2023/08/31 | 1,505 | 1,518 | 1,501 | 1,510 | +8 | +0.5% | 59,500 |
2023/08/30 | 1,500 | 1,507 | 1,498 | 1,502 | +3 | +0.2% | 44,300 |
2023/08/29 | 1,497 | 1,504 | 1,494 | 1,499 | +2 | +0.1% | 25,000 |
2023/08/28 | 1,500 | 1,510 | 1,495 | 1,497 | +4 | +0.3% | 47,500 |
2023/08/25 | 1,484 | 1,505 | 1,483 | 1,493 | +4 | +0.3% | 36,500 |
2023/08/24 | 1,476 | 1,491 | 1,476 | 1,489 | +12 | +0.8% | 30,800 |
2023/08/23 | 1,468 | 1,481 | 1,468 | 1,477 | -1 | -0.1% | 19,100 |
2023/08/22 | 1,473 | 1,479 | 1,470 | 1,478 | +8 | +0.5% | 17,600 |
2023/08/21 | 1,451 | 1,484 | 1,451 | 1,470 | +19 | +1.3% | 28,800 |
2023/08/18 | 1,456 | 1,457 | 1,446 | 1,451 | -10 | -0.7% | 31,700 |
2023/08/17 | 1,466 | 1,467 | 1,460 | 1,461 | -8 | -0.5% | 21,100 |
2023/08/16 | 1,471 | 1,478 | 1,469 | 1,469 | -7 | -0.5% | 18,600 |
2023/08/15 | 1,464 | 1,481 | 1,464 | 1,476 | +9 | +0.6% | 14,800 |
2023/08/14 | 1,480 | 1,492 | 1,467 | 1,467 | -16 | -1.1% | 24,900 |
2023/08/10 | 1,477 | 1,492 | 1,473 | 1,483 | +6 | +0.4% | 37,000 |
2023/08/09 | 1,480 | 1,486 | 1,465 | 1,477 | -6 | -0.4% | 29,700 |
2023/08/08 | 1,480 | 1,488 | 1,473 | 1,483 | +12 | +0.8% | 47,600 |
2023/08/07 | 1,467 | 1,478 | 1,458 | 1,471 | +4 | +0.3% | 59,000 |
2023/08/04 | 1,456 | 1,475 | 1,456 | 1,467 | +4 | +0.3% | 29,700 |
2023/08/03 | 1,465 | 1,467 | 1,458 | 1,463 | -12 | -0.8% | 60,800 |
2023/08/02 | 1,485 | 1,491 | 1,470 | 1,475 | -21 | -1.4% | 41,500 |
2023/08/01 | 1,497 | 1,499 | 1,489 | 1,496 | -4 | -0.3% | 16,800 |
2023/07/31 | 1,503 | 1,503 | 1,480 | 1,500 | +15 | +1% | 36,600 |
2023/07/28 | 1,473 | 1,485 | 1,466 | 1,485 | +7 | +0.5% | 38,500 |
2023/07/27 | 1,473 | 1,484 | 1,467 | 1,478 | -1 | -0.1% | 21,200 |
2023/07/26 | 1,472 | 1,488 | 1,470 | 1,479 | +6 | +0.4% | 30,200 |
2023/07/25 | 1,461 | 1,477 | 1,456 | 1,473 | +12 | +0.8% | 41,900 |
2023/07/24 | 1,451 | 1,461 | 1,449 | 1,461 | +12 | +0.8% | 19,600 |
2023/07/21 | 1,459 | 1,459 | 1,449 | 1,449 | -9 | -0.6% | 25,800 |
2023/07/20 | 1,466 | 1,470 | 1,452 | 1,458 | -12 | -0.8% | 25,100 |
2023/07/19 | 1,470 | 1,482 | 1,464 | 1,470 | +2 | +0.1% | 25,300 |
2023/07/18 | 1,465 | 1,473 | 1,464 | 1,468 | -3 | -0.2% | 13,700 |
151~
200
件表示中 / 3453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 | 126,200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 | 281,600円 | +2.1% | +4.5% | 2.84% | 11.03倍 | 0.57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 |
コジマ | 85,200円 | -1.5% | -6.7% | 1.64% | 21.86倍 | 1.02倍 |
|
郊外型家電量販。経営不振で12年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
フジオフドG | 142,700円 | +3.0% | +140.2% | 0.00% | 397.49倍 | 45.96倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
VTHD | 51,200円 | +17.0% | -9.9% | 4.69% | 9.09倍 | 0.85倍 |
|
日産、ホンダの自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社のM&A強化 |
市場注目の銘柄
チャート関連のコラム