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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,438 | 1,464 | 1,434 | 1,453 | +15 | +1% | 107,600 |
| 2024/04/12 | 1,475 | 1,489 | 1,437 | 1,438 | -37 | -2.5% | 324,500 |
| 2024/04/11 | 1,467 | 1,476 | 1,456 | 1,475 | +6 | +0.4% | 116,400 |
| 2024/04/10 | 1,465 | 1,483 | 1,464 | 1,469 | +12 | +0.8% | 106,600 |
| 2024/04/09 | 1,457 | 1,464 | 1,451 | 1,457 | +6 | +0.4% | 51,100 |
| 2024/04/08 | 1,435 | 1,454 | 1,431 | 1,451 | +16 | +1.1% | 87,300 |
| 2024/04/05 | 1,426 | 1,444 | 1,422 | 1,435 | +6 | +0.4% | 93,900 |
| 2024/04/04 | 1,410 | 1,433 | 1,410 | 1,429 | +24 | +1.7% | 100,400 |
| 2024/04/03 | 1,393 | 1,412 | 1,393 | 1,405 | +11 | +0.8% | 85,100 |
| 2024/04/02 | 1,416 | 1,416 | 1,394 | 1,394 | -22 | -1.6% | 160,900 |
| 2024/04/01 | 1,433 | 1,433 | 1,405 | 1,416 | +7 | +0.5% | 104,300 |
| 2024/03/29 | 1,393 | 1,409 | 1,388 | 1,409 | +13 | +0.9% | 48,400 |
| 2024/03/28 | 1,400 | 1,421 | 1,388 | 1,396 | -7 | -0.5% | 142,700 |
| 2024/03/27 | 1,404 | 1,420 | 1,399 | 1,403 | +5 | +0.4% | 192,800 |
| 2024/03/26 | 1,391 | 1,403 | 1,389 | 1,398 | -4 | -0.3% | 59,300 |
| 2024/03/25 | 1,393 | 1,407 | 1,385 | 1,402 | +9 | +0.6% | 70,400 |
| 2024/03/22 | 1,409 | 1,410 | 1,381 | 1,393 | -2 | -0.1% | 80,200 |
| 2024/03/21 | 1,396 | 1,417 | 1,350 | 1,395 | +6 | +0.4% | 196,500 |
| 2024/03/19 | 1,362 | 1,393 | 1,353 | 1,389 | +29 | +2.1% | 79,700 |
| 2024/03/18 | 1,375 | 1,384 | 1,354 | 1,360 | -4 | -0.3% | 107,400 |
| 2024/03/15 | 1,338 | 1,364 | 1,328 | 1,364 | +11 | +0.8% | 266,800 |
| 2024/03/14 | 1,343 | 1,360 | 1,332 | 1,353 | +25 | +1.9% | 77,800 |
| 2024/03/13 | 1,362 | 1,364 | 1,328 | 1,328 | -30 | -2.2% | 89,500 |
| 2024/03/12 | 1,349 | 1,366 | 1,331 | 1,358 | +9 | +0.7% | 121,700 |
| 2024/03/11 | 1,320 | 1,349 | 1,310 | 1,349 | +29 | +2.2% | 105,800 |
| 2024/03/08 | 1,305 | 1,323 | 1,295 | 1,320 | +1 | +0.1% | 95,900 |
| 2024/03/07 | 1,330 | 1,336 | 1,309 | 1,319 | -17 | -1.3% | 109,900 |
| 2024/03/06 | 1,307 | 1,339 | 1,298 | 1,336 | +32 | +2.5% | 96,700 |
| 2024/03/05 | 1,278 | 1,313 | 1,268 | 1,304 | +15 | +1.2% | 91,500 |
| 2024/03/04 | 1,295 | 1,295 | 1,277 | 1,289 | +9 | +0.7% | 83,600 |
| 2024/03/01 | 1,281 | 1,289 | 1,274 | 1,280 | -3 | -0.2% | 93,000 |
| 2024/02/29 | 1,300 | 1,301 | 1,277 | 1,283 | -8 | -0.6% | 70,900 |
| 2024/02/28 | 1,281 | 1,309 | 1,281 | 1,291 | +5 | +0.4% | 66,300 |
| 2024/02/27 | 1,290 | 1,302 | 1,279 | 1,286 | -19 | -1.5% | 89,100 |
| 2024/02/26 | 1,290 | 1,317 | 1,280 | 1,305 | +8 | +0.6% | 125,900 |
| 2024/02/22 | 1,295 | 1,306 | 1,284 | 1,297 | -12 | -0.9% | 100,400 |
| 2024/02/21 | 1,264 | 1,324 | 1,262 | 1,309 | +15 | +1.2% | 167,000 |
| 2024/02/20 | 1,230 | 1,331 | 1,227 | 1,294 | +68 | +5.5% | 346,700 |
| 2024/02/19 | 1,193 | 1,227 | 1,175 | 1,226 | +28 | +2.3% | 142,800 |
| 2024/02/16 | 1,207 | 1,209 | 1,192 | 1,198 | -9 | -0.7% | 104,400 |
| 2024/02/15 | 1,230 | 1,230 | 1,204 | 1,207 | -24 | -1.9% | 111,100 |
| 2024/02/14 | 1,236 | 1,250 | 1,221 | 1,231 | -9 | -0.7% | 116,200 |
| 2024/02/13 | 1,265 | 1,265 | 1,234 | 1,240 | -25 | -2% | 105,900 |
| 2024/02/09 | 1,264 | 1,276 | 1,261 | 1,265 | -4 | -0.3% | 52,600 |
| 2024/02/08 | 1,271 | 1,275 | 1,260 | 1,269 | -5 | -0.4% | 56,100 |
| 2024/02/07 | 1,267 | 1,277 | 1,266 | 1,274 | +4 | +0.3% | 32,200 |
| 2024/02/06 | 1,278 | 1,278 | 1,265 | 1,270 | -8 | -0.6% | 41,200 |
| 2024/02/05 | 1,270 | 1,285 | 1,261 | 1,278 | +20 | +1.6% | 53,000 |
| 2024/02/02 | 1,261 | 1,263 | 1,253 | 1,258 | -7 | -0.6% | 55,100 |
| 2024/02/01 | 1,268 | 1,271 | 1,249 | 1,265 | -3 | -0.2% | 54,700 |
151～
200
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
