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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/24 | 1,347 | 1,378 | 1,346 | 1,378 | +32 | +2.4% | 25,300 |
| 2015/11/20 | 1,349 | 1,349 | 1,332 | 1,346 | -3 | -0.2% | 13,600 |
| 2015/11/19 | 1,330 | 1,349 | 1,327 | 1,349 | +25 | +1.9% | 29,900 |
| 2015/11/18 | 1,330 | 1,330 | 1,316 | 1,324 | -3 | -0.2% | 14,000 |
| 2015/11/17 | 1,316 | 1,330 | 1,305 | 1,327 | +34 | +2.6% | 31,000 |
| 2015/11/16 | 1,299 | 1,307 | 1,291 | 1,293 | -25 | -1.9% | 14,200 |
| 2015/11/13 | 1,327 | 1,328 | 1,309 | 1,318 | -8 | -0.6% | 15,700 |
| 2015/11/12 | 1,317 | 1,326 | 1,309 | 1,326 | +15 | +1.1% | 34,500 |
| 2015/11/11 | 1,293 | 1,313 | 1,292 | 1,311 | +8 | +0.6% | 20,300 |
| 2015/11/10 | 1,302 | 1,315 | 1,299 | 1,303 | +1 | +0.1% | 27,700 |
| 2015/11/09 | 1,290 | 1,305 | 1,290 | 1,302 | +15 | +1.2% | 32,200 |
| 2015/11/06 | 1,288 | 1,298 | 1,281 | 1,287 | +6 | +0.5% | 22,900 |
| 2015/11/05 | 1,260 | 1,291 | 1,257 | 1,281 | +31 | +2.5% | 45,800 |
| 2015/11/04 | 1,238 | 1,252 | 1,232 | 1,250 | +30 | +2.5% | 26,700 |
| 2015/11/02 | 1,230 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 34,800 |
| 2015/10/30 | 1,208 | 1,224 | 1,202 | 1,220 | +24 | +2% | 26,200 |
| 2015/10/29 | 1,193 | 1,199 | 1,191 | 1,196 | -3 | -0.3% | 22,000 |
| 2015/10/28 | 1,213 | 1,214 | 1,191 | 1,199 | -13 | -1.1% | 27,000 |
| 2015/10/27 | 1,215 | 1,224 | 1,206 | 1,212 | +1 | +0.1% | 12,400 |
| 2015/10/26 | 1,220 | 1,225 | 1,206 | 1,211 | +8 | +0.7% | 30,800 |
| 2015/10/23 | 1,219 | 1,219 | 1,200 | 1,203 | +7 | +0.6% | 16,500 |
| 2015/10/22 | 1,224 | 1,224 | 1,195 | 1,196 | -28 | -2.3% | 16,800 |
| 2015/10/21 | 1,210 | 1,231 | 1,210 | 1,224 | +13 | +1.1% | 17,300 |
| 2015/10/20 | 1,220 | 1,220 | 1,209 | 1,211 | +1 | +0.1% | 9,900 |
| 2015/10/19 | 1,207 | 1,219 | 1,207 | 1,210 | +5 | +0.4% | 11,500 |
| 2015/10/16 | 1,222 | 1,222 | 1,198 | 1,205 | -5 | -0.4% | 17,600 |
| 2015/10/15 | 1,198 | 1,211 | 1,189 | 1,210 | +38 | +3.2% | 16,300 |
| 2015/10/14 | 1,185 | 1,194 | 1,168 | 1,172 | -8 | -0.7% | 36,900 |
| 2015/10/13 | 1,215 | 1,226 | 1,177 | 1,180 | -49 | -4% | 45,900 |
| 2015/10/09 | 1,217 | 1,235 | 1,212 | 1,229 | +18 | +1.5% | 15,700 |
| 2015/10/08 | 1,251 | 1,254 | 1,210 | 1,211 | -40 | -3.2% | 25,300 |
| 2015/10/07 | 1,247 | 1,253 | 1,246 | 1,251 | +5 | +0.4% | 26,600 |
| 2015/10/06 | 1,248 | 1,251 | 1,238 | 1,246 | +11 | +0.9% | 22,900 |
| 2015/10/05 | 1,231 | 1,239 | 1,230 | 1,235 | +6 | +0.5% | 21,400 |
| 2015/10/02 | 1,221 | 1,232 | 1,212 | 1,229 | +7 | +0.6% | 16,500 |
| 2015/10/01 | 1,222 | 1,233 | 1,206 | 1,222 | +7 | +0.6% | 15,700 |
| 2015/09/30 | 1,220 | 1,233 | 1,205 | 1,215 | +10 | +0.8% | 23,200 |
| 2015/09/29 | 1,232 | 1,268 | 1,190 | 1,205 | -26 | -2.1% | 47,300 |
2151～
2200
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
