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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,407 | 1,423 | 1,383 | 1,389 | -13 | -0.9% | 13,500 |
| 2016/04/19 | 1,392 | 1,413 | 1,376 | 1,402 | +42 | +3.1% | 10,400 |
| 2016/04/18 | 1,365 | 1,375 | 1,358 | 1,360 | -44 | -3.1% | 15,400 |
| 2016/04/15 | 1,419 | 1,423 | 1,390 | 1,404 | -15 | -1.1% | 7,500 |
| 2016/04/14 | 1,430 | 1,430 | 1,386 | 1,419 | +30 | +2.2% | 22,900 |
| 2016/04/13 | 1,361 | 1,421 | 1,358 | 1,389 | +47 | +3.5% | 13,300 |
| 2016/04/12 | 1,332 | 1,359 | 1,332 | 1,342 | -4 | -0.3% | 10,800 |
| 2016/04/11 | 1,362 | 1,366 | 1,331 | 1,346 | -25 | -1.8% | 10,500 |
| 2016/04/08 | 1,348 | 1,386 | 1,328 | 1,371 | +3 | +0.2% | 31,900 |
| 2016/04/07 | 1,358 | 1,385 | 1,358 | 1,368 | +7 | +0.5% | 12,500 |
| 2016/04/06 | 1,378 | 1,385 | 1,349 | 1,361 | -13 | -0.9% | 15,200 |
| 2016/04/05 | 1,409 | 1,415 | 1,368 | 1,374 | -35 | -2.5% | 31,600 |
| 2016/04/04 | 1,382 | 1,423 | 1,382 | 1,409 | +33 | +2.4% | 23,500 |
| 2016/04/01 | 1,445 | 1,445 | 1,376 | 1,376 | -39 | -2.8% | 37,900 |
| 2016/03/31 | 1,450 | 1,464 | 1,414 | 1,415 | -27 | -1.9% | 38,000 |
| 2016/03/30 | 1,416 | 1,456 | 1,415 | 1,442 | +3 | +0.2% | 39,700 |
| 2016/03/29 | 1,416 | 1,439 | 1,416 | 1,439 | -13 | -0.9% | 52,700 |
| 2016/03/28 | 1,435 | 1,452 | 1,422 | 1,452 | +16 | +1.1% | 97,800 |
| 2016/03/25 | 1,450 | 1,464 | 1,409 | 1,436 | +3 | +0.2% | 32,900 |
| 2016/03/24 | 1,460 | 1,463 | 1,433 | 1,433 | -44 | -3% | 39,300 |
| 2016/03/23 | 1,467 | 1,484 | 1,467 | 1,477 | +14 | +1% | 28,200 |
| 2016/03/22 | 1,400 | 1,483 | 1,398 | 1,463 | +58 | +4.1% | 56,400 |
| 2016/03/18 | 1,450 | 1,461 | 1,371 | 1,405 | -46 | -3.2% | 349,400 |
| 2016/03/17 | 1,500 | 1,517 | 1,447 | 1,451 | -42 | -2.8% | 46,200 |
| 2016/03/16 | 1,502 | 1,519 | 1,490 | 1,493 | -23 | -1.5% | 32,700 |
| 2016/03/15 | 1,497 | 1,520 | 1,494 | 1,516 | +9 | +0.6% | 46,400 |
| 2016/03/14 | 1,482 | 1,512 | 1,465 | 1,507 | +23 | +1.5% | 51,700 |
| 2016/03/11 | 1,470 | 1,490 | 1,448 | 1,484 | +24 | +1.6% | 52,700 |
| 2016/03/10 | 1,479 | 1,479 | 1,443 | 1,460 | -13 | -0.9% | 40,000 |
| 2016/03/09 | 1,464 | 1,477 | 1,448 | 1,473 | -1 | -0.1% | 38,700 |
| 2016/03/08 | 1,440 | 1,482 | 1,420 | 1,474 | +25 | +1.7% | 55,900 |
| 2016/03/07 | 1,435 | 1,462 | 1,420 | 1,449 | +14 | +1% | 50,200 |
| 2016/03/04 | 1,409 | 1,440 | 1,360 | 1,435 | -2 | -0.1% | 52,300 |
| 2016/03/03 | 1,342 | 1,437 | 1,342 | 1,437 | +89 | +6.6% | 51,600 |
| 2016/03/02 | 1,323 | 1,349 | 1,318 | 1,348 | +31 | +2.4% | 28,700 |
| 2016/03/01 | 1,273 | 1,321 | 1,268 | 1,317 | +39 | +3.1% | 27,300 |
| 2016/02/29 | 1,315 | 1,318 | 1,278 | 1,278 | -11 | -0.9% | 31,300 |
| 2016/02/26 | 1,300 | 1,327 | 1,283 | 1,289 | -6 | -0.5% | 32,500 |
| 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 |
2101～
2150
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
