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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 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 |
| 2015/09/28 | 1,285 | 1,289 | 1,222 | 1,231 | -70 | -5.4% | 124,000 |
| 2015/09/25 | 1,310 | 1,320 | 1,285 | 1,301 | +28 | +2.2% | 93,200 |
| 2015/09/24 | 1,273 | 1,307 | 1,273 | 1,273 | +3 | +0.2% | 86,600 |
| 2015/09/18 | 1,333 | 1,333 | 1,270 | 1,270 | -38 | -2.9% | 82,400 |
| 2015/09/17 | 1,302 | 1,313 | 1,302 | 1,308 | +5 | +0.4% | 21,300 |
| 2015/09/16 | 1,305 | 1,311 | 1,300 | 1,303 | +2 | +0.2% | 21,600 |
| 2015/09/15 | 1,306 | 1,325 | 1,301 | 1,301 | -5 | -0.4% | 22,500 |
| 2015/09/14 | 1,326 | 1,330 | 1,306 | 1,306 | +6 | +0.5% | 26,200 |
| 2015/09/11 | 1,267 | 1,317 | 1,266 | 1,300 | +3 | +0.2% | 51,000 |
| 2015/09/10 | 1,321 | 1,321 | 1,296 | 1,297 | -50 | -3.7% | 25,200 |
| 2015/09/09 | 1,300 | 1,347 | 1,300 | 1,347 | +74 | +5.8% | 28,600 |
| 2015/09/08 | 1,324 | 1,324 | 1,266 | 1,273 | -51 | -3.9% | 27,200 |
2201～
2250
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
