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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 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 |
| 2015/12/10 | 1,376 | 1,382 | 1,365 | 1,369 | -6 | -0.4% | 42,400 |
| 2015/12/09 | 1,391 | 1,395 | 1,374 | 1,375 | +3 | +0.2% | 20,200 |
| 2015/12/08 | 1,381 | 1,391 | 1,370 | 1,372 | -9 | -0.7% | 34,800 |
| 2015/12/07 | 1,360 | 1,386 | 1,360 | 1,381 | +24 | +1.8% | 13,600 |
| 2015/12/04 | 1,370 | 1,374 | 1,352 | 1,357 | -18 | -1.3% | 18,300 |
| 2015/12/03 | 1,387 | 1,389 | 1,375 | 1,375 | -12 | -0.9% | 10,300 |
| 2015/12/02 | 1,395 | 1,395 | 1,375 | 1,387 | -8 | -0.6% | 9,600 |
| 2015/12/01 | 1,378 | 1,395 | 1,373 | 1,395 | +17 | +1.2% | 29,000 |
| 2015/11/30 | 1,370 | 1,380 | 1,370 | 1,378 | +8 | +0.6% | 12,900 |
| 2015/11/27 | 1,377 | 1,380 | 1,352 | 1,370 | +11 | +0.8% | 13,600 |
| 2015/11/26 | 1,371 | 1,373 | 1,354 | 1,359 | +7 | +0.5% | 13,400 |
| 2015/11/25 | 1,370 | 1,370 | 1,345 | 1,352 | -26 | -1.9% | 16,300 |
2151～
2200
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
