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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,379 | 1,404 | 1,379 | 1,403 | +24 | +1.7% | 17,200 |
| 2016/07/04 | 1,373 | 1,385 | 1,368 | 1,379 | +11 | +0.8% | 14,300 |
| 2016/07/01 | 1,353 | 1,373 | 1,353 | 1,368 | +15 | +1.1% | 8,400 |
| 2016/06/30 | 1,349 | 1,366 | 1,347 | 1,353 | +21 | +1.6% | 25,300 |
| 2016/06/29 | 1,305 | 1,344 | 1,305 | 1,332 | +43 | +3.3% | 25,900 |
| 2016/06/28 | 1,316 | 1,334 | 1,289 | 1,289 | -36 | -2.7% | 35,300 |
| 2016/06/27 | 1,296 | 1,337 | 1,296 | 1,325 | +29 | +2.2% | 19,900 |
| 2016/06/24 | 1,358 | 1,375 | 1,280 | 1,296 | -62 | -4.6% | 26,900 |
| 2016/06/23 | 1,358 | 1,365 | 1,351 | 1,358 | +9 | +0.7% | 12,100 |
| 2016/06/22 | 1,372 | 1,372 | 1,335 | 1,349 | -4 | -0.3% | 14,700 |
| 2016/06/21 | 1,340 | 1,370 | 1,325 | 1,353 | +22 | +1.7% | 15,100 |
| 2016/06/20 | 1,343 | 1,361 | 1,321 | 1,331 | +23 | +1.8% | 14,500 |
| 2016/06/17 | 1,377 | 1,377 | 1,308 | 1,308 | -48 | -3.5% | 28,300 |
| 2016/06/16 | 1,375 | 1,399 | 1,355 | 1,356 | -38 | -2.7% | 15,900 |
| 2016/06/15 | 1,419 | 1,419 | 1,394 | 1,394 | -20 | -1.4% | 13,900 |
| 2016/06/14 | 1,379 | 1,426 | 1,371 | 1,414 | +36 | +2.6% | 20,700 |
| 2016/06/13 | 1,420 | 1,423 | 1,375 | 1,378 | -47 | -3.3% | 18,300 |
| 2016/06/10 | 1,453 | 1,453 | 1,422 | 1,425 | -9 | -0.6% | 34,500 |
| 2016/06/09 | 1,440 | 1,440 | 1,431 | 1,434 | -9 | -0.6% | 10,700 |
| 2016/06/08 | 1,436 | 1,449 | 1,436 | 1,443 | +7 | +0.5% | 8,100 |
| 2016/06/07 | 1,450 | 1,450 | 1,431 | 1,436 | -20 | -1.4% | 9,100 |
| 2016/06/06 | 1,450 | 1,459 | 1,437 | 1,456 | +6 | +0.4% | 29,700 |
| 2016/06/03 | 1,438 | 1,480 | 1,422 | 1,450 | +20 | +1.4% | 15,700 |
| 2016/06/02 | 1,457 | 1,466 | 1,430 | 1,430 | -48 | -3.2% | 16,300 |
| 2016/06/01 | 1,481 | 1,484 | 1,466 | 1,478 | -3 | -0.2% | 12,300 |
| 2016/05/31 | 1,469 | 1,489 | 1,469 | 1,481 | +12 | +0.8% | 22,500 |
| 2016/05/30 | 1,450 | 1,469 | 1,439 | 1,469 | +47 | +3.3% | 8,600 |
| 2016/05/27 | 1,449 | 1,464 | 1,415 | 1,422 | -11 | -0.8% | 19,600 |
| 2016/05/26 | 1,440 | 1,446 | 1,430 | 1,433 | +3 | +0.2% | 9,100 |
| 2016/05/25 | 1,436 | 1,439 | 1,416 | 1,430 | +8 | +0.6% | 11,600 |
| 2016/05/24 | 1,424 | 1,435 | 1,418 | 1,422 | -4 | -0.3% | 5,200 |
| 2016/05/23 | 1,433 | 1,440 | 1,415 | 1,426 | -10 | -0.7% | 6,900 |
| 2016/05/20 | 1,422 | 1,439 | 1,412 | 1,436 | +6 | +0.4% | 9,400 |
| 2016/05/19 | 1,416 | 1,443 | 1,416 | 1,430 | +6 | +0.4% | 9,700 |
| 2016/05/18 | 1,415 | 1,444 | 1,415 | 1,424 | -13 | -0.9% | 8,400 |
| 2016/05/17 | 1,454 | 1,454 | 1,408 | 1,437 | +9 | +0.6% | 11,000 |
| 2016/05/16 | 1,420 | 1,453 | 1,420 | 1,428 | -3 | -0.2% | 10,200 |
| 2016/05/13 | 1,450 | 1,456 | 1,411 | 1,431 | -26 | -1.8% | 14,700 |
| 2016/05/12 | 1,450 | 1,466 | 1,443 | 1,457 | -1 | -0.1% | 7,600 |
| 2016/05/11 | 1,480 | 1,490 | 1,437 | 1,458 | -22 | -1.5% | 25,700 |
| 2016/05/10 | 1,440 | 1,480 | 1,439 | 1,480 | +41 | +2.8% | 24,800 |
| 2016/05/09 | 1,436 | 1,455 | 1,436 | 1,439 | +3 | +0.2% | 11,600 |
| 2016/05/06 | 1,409 | 1,438 | 1,409 | 1,436 | +27 | +1.9% | 18,000 |
| 2016/05/02 | 1,423 | 1,423 | 1,403 | 1,409 | -20 | -1.4% | 28,100 |
| 2016/04/28 | 1,428 | 1,448 | 1,409 | 1,429 | +1 | +0.1% | 26,000 |
| 2016/04/27 | 1,414 | 1,428 | 1,395 | 1,428 | +28 | +2% | 23,000 |
| 2016/04/26 | 1,392 | 1,413 | 1,377 | 1,400 | +8 | +0.6% | 7,200 |
| 2016/04/25 | 1,409 | 1,409 | 1,382 | 1,392 | -22 | -1.6% | 8,500 |
| 2016/04/22 | 1,420 | 1,420 | 1,393 | 1,414 | -6 | -0.4% | 12,200 |
| 2016/04/21 | 1,421 | 1,432 | 1,398 | 1,420 | +31 | +2.2% | 24,700 |
2051～
2100
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
