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 |
---|---|---|---|---|---|---|---|
2016/02/25 | 1,292 | 1,309 | 1,271 | 1,295 | +28 | +2.2% | 15,800 |
2016/02/24 | 1,280 | 1,315 | 1,260 | 1,267 | +12 | +1% | 26,300 |
2016/02/23 | 1,235 | 1,264 | 1,216 | 1,255 | +25 | +2% | 15,200 |
2016/02/22 | 1,231 | 1,252 | 1,219 | 1,230 | -5 | -0.4% | 17,500 |
2016/02/19 | 1,229 | 1,258 | 1,229 | 1,235 | -9 | -0.7% | 14,200 |
2016/02/18 | 1,250 | 1,255 | 1,241 | 1,244 | +28 | +2.3% | 16,700 |
2016/02/17 | 1,230 | 1,246 | 1,206 | 1,216 | -16 | -1.3% | 13,700 |
2016/02/16 | 1,255 | 1,257 | 1,220 | 1,232 | -23 | -1.8% | 23,800 |
2016/02/15 | 1,222 | 1,268 | 1,216 | 1,255 | +81 | +6.9% | 15,900 |
2016/02/12 | 1,217 | 1,233 | 1,174 | 1,174 | -73 | -5.9% | 37,000 |
2016/02/10 | 1,259 | 1,279 | 1,237 | 1,247 | -9 | -0.7% | 21,900 |
2016/02/09 | 1,270 | 1,283 | 1,246 | 1,256 | -48 | -3.7% | 21,800 |
2016/02/08 | 1,275 | 1,304 | 1,275 | 1,304 | +4 | +0.3% | 14,800 |
2016/02/05 | 1,286 | 1,317 | 1,280 | 1,300 | +14 | +1.1% | 27,000 |
2016/02/04 | 1,314 | 1,322 | 1,283 | 1,286 | -36 | -2.7% | 15,500 |
2016/02/03 | 1,287 | 1,323 | 1,280 | 1,322 | +14 | +1.1% | 15,600 |
2016/02/02 | 1,322 | 1,323 | 1,300 | 1,308 | -14 | -1.1% | 17,700 |
2016/02/01 | 1,266 | 1,330 | 1,266 | 1,322 | +61 | +4.8% | 24,000 |
2016/01/29 | 1,224 | 1,263 | 1,224 | 1,261 | +43 | +3.5% | 14,400 |
2016/01/28 | 1,213 | 1,222 | 1,212 | 1,218 | +2 | +0.2% | 9,900 |
2016/01/27 | 1,220 | 1,220 | 1,195 | 1,216 | +44 | +3.8% | 10,500 |
2016/01/26 | 1,200 | 1,201 | 1,171 | 1,172 | -32 | -2.7% | 19,500 |
2016/01/25 | 1,244 | 1,244 | 1,174 | 1,204 | -17 | -1.4% | 19,500 |
2016/01/22 | 1,182 | 1,224 | 1,182 | 1,221 | +50 | +4.3% | 22,900 |
2016/01/21 | 1,225 | 1,225 | 1,171 | 1,171 | -39 | -3.2% | 35,100 |
2016/01/20 | 1,256 | 1,273 | 1,210 | 1,210 | -52 | -4.1% | 24,600 |
2016/01/19 | 1,281 | 1,281 | 1,260 | 1,262 | -6 | -0.5% | 10,400 |
2016/01/18 | 1,273 | 1,296 | 1,261 | 1,268 | -5 | -0.4% | 11,100 |
2016/01/15 | 1,263 | 1,298 | 1,263 | 1,273 | +18 | +1.4% | 14,500 |
2016/01/14 | 1,260 | 1,267 | 1,251 | 1,255 | -29 | -2.3% | 20,400 |
2016/01/13 | 1,258 | 1,298 | 1,258 | 1,284 | +39 | +3.1% | 11,900 |
2016/01/12 | 1,270 | 1,271 | 1,245 | 1,245 | -28 | -2.2% | 23,800 |
2016/01/08 | 1,302 | 1,302 | 1,272 | 1,273 | -29 | -2.2% | 17,200 |
2016/01/07 | 1,302 | 1,318 | 1,302 | 1,302 | ±0 | ±0% | 31,100 |
2016/01/06 | 1,298 | 1,308 | 1,298 | 1,302 | +4 | +0.3% | 27,100 |
2016/01/05 | 1,292 | 1,304 | 1,292 | 1,298 | +6 | +0.5% | 23,300 |
2016/01/04 | 1,313 | 1,325 | 1,290 | 1,292 | -21 | -1.6% | 30,400 |
2015/12/30 | 1,302 | 1,333 | 1,302 | 1,313 | +12 | +0.9% | 15,200 |
2015/12/29 | 1,290 | 1,305 | 1,282 | 1,301 | +17 | +1.3% | 12,300 |
2015/12/28 | 1,290 | 1,291 | 1,268 | 1,284 | +18 | +1.4% | 11,900 |
2015/12/25 | 1,267 | 1,280 | 1,266 | 1,266 | -1 | -0.1% | 9,400 |
2015/12/24 | 1,273 | 1,282 | 1,265 | 1,267 | +1 | +0.1% | 9,500 |
2015/12/22 | 1,302 | 1,302 | 1,266 | 1,266 | -16 | -1.2% | 25,200 |
2015/12/21 | 1,335 | 1,335 | 1,278 | 1,282 | -25 | -1.9% | 22,100 |
2015/12/18 | 1,337 | 1,337 | 1,301 | 1,307 | -36 | -2.7% | 13,800 |
2015/12/17 | 1,345 | 1,347 | 1,315 | 1,343 | +28 | +2.1% | 20,100 |
2015/12/16 | 1,286 | 1,349 | 1,286 | 1,315 | +46 | +3.6% | 12,800 |
2015/12/15 | 1,330 | 1,338 | 1,266 | 1,269 | -64 | -4.8% | 20,500 |
2015/12/14 | 1,334 | 1,349 | 1,331 | 1,333 | -24 | -1.8% | 12,500 |
2015/12/11 | 1,351 | 1,368 | 1,344 | 1,357 | -12 | -0.9% | 39,300 |
2101~
2150
件表示中 / 3548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 | 123,300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 | 269,700円 | +2.1% | +4.5% | 2.97% | 10.57倍 | 0.54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 |
リテールPT | 140,300円 | +3.8% | +6.1% | 2.00% | 11.58倍 | 0.74倍 |
|
地方の食品スーパー連合。15年山口の丸久と大分のマルミヤストア、17年福岡のマルキョウ統合 |
Uアローズ | 213,200円 | +11.7% | +6.7% | 2.58% | 14.19倍 | 1.68倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。SC向け「コーエン」も |
ゲオHD | 160,100円 | +0.5% | -36.0% | 2.12% | 10.60倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム