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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,343 | 1,352 | 1,339 | 1,346 | +3 | +0.2% | 12,200 |
| 2016/09/14 | 1,340 | 1,350 | 1,335 | 1,343 | +1 | +0.1% | 24,600 |
| 2016/09/13 | 1,347 | 1,351 | 1,341 | 1,342 | -6 | -0.4% | 22,900 |
| 2016/09/12 | 1,340 | 1,354 | 1,338 | 1,348 | -2 | -0.1% | 23,400 |
| 2016/09/09 | 1,369 | 1,369 | 1,348 | 1,350 | -1 | -0.1% | 42,400 |
| 2016/09/08 | 1,351 | 1,360 | 1,345 | 1,351 | -5 | -0.4% | 18,200 |
| 2016/09/07 | 1,350 | 1,370 | 1,348 | 1,356 | -10 | -0.7% | 31,700 |
| 2016/09/06 | 1,363 | 1,371 | 1,359 | 1,366 | +14 | +1% | 7,800 |
| 2016/09/05 | 1,380 | 1,381 | 1,351 | 1,352 | -28 | -2% | 42,700 |
| 2016/09/02 | 1,366 | 1,383 | 1,352 | 1,380 | +7 | +0.5% | 18,500 |
| 2016/09/01 | 1,372 | 1,379 | 1,365 | 1,373 | +1 | +0.1% | 25,000 |
| 2016/08/31 | 1,363 | 1,373 | 1,360 | 1,372 | +14 | +1% | 14,200 |
| 2016/08/30 | 1,365 | 1,374 | 1,353 | 1,358 | -20 | -1.5% | 8,100 |
| 2016/08/29 | 1,378 | 1,379 | 1,361 | 1,378 | +27 | +2% | 12,000 |
| 2016/08/26 | 1,361 | 1,362 | 1,339 | 1,351 | -10 | -0.7% | 10,700 |
| 2016/08/25 | 1,357 | 1,365 | 1,354 | 1,361 | +1 | +0.1% | 6,100 |
| 2016/08/24 | 1,359 | 1,371 | 1,359 | 1,360 | +8 | +0.6% | 6,700 |
| 2016/08/23 | 1,364 | 1,379 | 1,347 | 1,352 | -6 | -0.4% | 15,200 |
| 2016/08/22 | 1,350 | 1,364 | 1,350 | 1,358 | +8 | +0.6% | 7,400 |
| 2016/08/19 | 1,359 | 1,371 | 1,347 | 1,350 | -5 | -0.4% | 13,500 |
| 2016/08/18 | 1,358 | 1,388 | 1,351 | 1,355 | -7 | -0.5% | 13,700 |
| 2016/08/17 | 1,380 | 1,384 | 1,355 | 1,362 | -18 | -1.3% | 19,600 |
| 2016/08/16 | 1,430 | 1,430 | 1,380 | 1,380 | -49 | -3.4% | 17,700 |
| 2016/08/15 | 1,435 | 1,435 | 1,405 | 1,429 | +2 | +0.1% | 5,200 |
| 2016/08/12 | 1,425 | 1,435 | 1,410 | 1,427 | +5 | +0.4% | 14,700 |
| 2016/08/10 | 1,422 | 1,422 | 1,410 | 1,422 | ±0 | ±0% | 12,000 |
| 2016/08/09 | 1,428 | 1,428 | 1,415 | 1,422 | -6 | -0.4% | 26,000 |
| 2016/08/08 | 1,400 | 1,429 | 1,395 | 1,428 | +41 | +3% | 18,600 |
| 2016/08/05 | 1,383 | 1,399 | 1,383 | 1,387 | +4 | +0.3% | 29,000 |
| 2016/08/04 | 1,331 | 1,386 | 1,331 | 1,383 | +66 | +5% | 26,600 |
| 2016/08/03 | 1,338 | 1,343 | 1,310 | 1,317 | -23 | -1.7% | 26,700 |
| 2016/08/02 | 1,397 | 1,414 | 1,337 | 1,340 | -57 | -4.1% | 33,200 |
| 2016/08/01 | 1,407 | 1,413 | 1,386 | 1,397 | -10 | -0.7% | 19,700 |
| 2016/07/29 | 1,406 | 1,430 | 1,394 | 1,407 | +4 | +0.3% | 14,700 |
| 2016/07/28 | 1,378 | 1,410 | 1,378 | 1,403 | +20 | +1.4% | 11,200 |
| 2016/07/27 | 1,411 | 1,411 | 1,377 | 1,383 | +2 | +0.1% | 14,300 |
| 2016/07/26 | 1,432 | 1,432 | 1,375 | 1,381 | -31 | -2.2% | 20,800 |
| 2016/07/25 | 1,423 | 1,439 | 1,405 | 1,412 | -12 | -0.8% | 12,500 |
| 2016/07/22 | 1,445 | 1,445 | 1,410 | 1,424 | -22 | -1.5% | 5,000 |
| 2016/07/21 | 1,447 | 1,450 | 1,440 | 1,446 | ±0 | ±0% | 11,600 |
| 2016/07/20 | 1,431 | 1,449 | 1,416 | 1,446 | +10 | +0.7% | 13,800 |
| 2016/07/19 | 1,435 | 1,444 | 1,424 | 1,436 | -7 | -0.5% | 6,800 |
| 2016/07/15 | 1,450 | 1,450 | 1,430 | 1,443 | +10 | +0.7% | 11,200 |
| 2016/07/14 | 1,468 | 1,473 | 1,429 | 1,433 | -27 | -1.8% | 35,600 |
| 2016/07/13 | 1,464 | 1,468 | 1,453 | 1,460 | +7 | +0.5% | 23,600 |
| 2016/07/12 | 1,421 | 1,462 | 1,421 | 1,453 | +32 | +2.3% | 27,900 |
| 2016/07/11 | 1,393 | 1,427 | 1,390 | 1,421 | +49 | +3.6% | 21,400 |
| 2016/07/08 | 1,371 | 1,383 | 1,371 | 1,372 | +1 | +0.1% | 18,700 |
| 2016/07/07 | 1,366 | 1,390 | 1,357 | 1,371 | -5 | -0.4% | 15,500 |
| 2016/07/06 | 1,403 | 1,404 | 1,368 | 1,376 | -27 | -1.9% | 47,200 |
2001～
2050
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
