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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,340 | 1,349 | 1,315 | 1,324 | -16 | -1.2% | 38,500 |
| 2015/09/04 | 1,389 | 1,389 | 1,330 | 1,340 | -39 | -2.8% | 23,700 |
| 2015/09/03 | 1,366 | 1,402 | 1,362 | 1,379 | +18 | +1.3% | 43,600 |
| 2015/09/02 | 1,350 | 1,371 | 1,330 | 1,361 | -3 | -0.2% | 39,400 |
| 2015/09/01 | 1,378 | 1,399 | 1,364 | 1,364 | -32 | -2.3% | 23,100 |
| 2015/08/31 | 1,384 | 1,400 | 1,371 | 1,396 | +14 | +1% | 30,400 |
| 2015/08/28 | 1,408 | 1,408 | 1,371 | 1,382 | +39 | +2.9% | 17,100 |
| 2015/08/27 | 1,368 | 1,398 | 1,343 | 1,343 | +24 | +1.8% | 21,900 |
| 2015/08/26 | 1,297 | 1,339 | 1,297 | 1,319 | +22 | +1.7% | 37,500 |
| 2015/08/25 | 1,274 | 1,341 | 1,226 | 1,297 | +8 | +0.6% | 34,400 |
| 2015/08/24 | 1,330 | 1,359 | 1,289 | 1,289 | -79 | -5.8% | 34,700 |
| 2015/08/21 | 1,401 | 1,438 | 1,350 | 1,368 | -39 | -2.8% | 38,200 |
| 2015/08/20 | 1,439 | 1,442 | 1,405 | 1,407 | -32 | -2.2% | 25,800 |
| 2015/08/19 | 1,451 | 1,460 | 1,438 | 1,439 | -16 | -1.1% | 19,500 |
| 2015/08/18 | 1,483 | 1,487 | 1,452 | 1,455 | -19 | -1.3% | 11,500 |
| 2015/08/17 | 1,476 | 1,496 | 1,461 | 1,474 | -12 | -0.8% | 25,200 |
| 2015/08/14 | 1,490 | 1,496 | 1,482 | 1,486 | -4 | -0.3% | 14,900 |
| 2015/08/13 | 1,488 | 1,512 | 1,481 | 1,490 | -3 | -0.2% | 15,900 |
| 2015/08/12 | 1,497 | 1,514 | 1,480 | 1,493 | -27 | -1.8% | 19,100 |
| 2015/08/11 | 1,532 | 1,534 | 1,503 | 1,520 | -5 | -0.3% | 20,100 |
| 2015/08/10 | 1,519 | 1,530 | 1,515 | 1,525 | +5 | +0.3% | 16,200 |
| 2015/08/07 | 1,519 | 1,524 | 1,504 | 1,520 | -4 | -0.3% | 18,000 |
| 2015/08/06 | 1,514 | 1,539 | 1,510 | 1,524 | +10 | +0.7% | 104,600 |
| 2015/08/05 | 1,498 | 1,516 | 1,498 | 1,514 | +16 | +1.1% | 67,600 |
| 2015/08/04 | 1,489 | 1,500 | 1,452 | 1,498 | +9 | +0.6% | 50,400 |
| 2015/08/03 | 1,460 | 1,493 | 1,460 | 1,489 | +20 | +1.4% | 15,800 |
| 2015/07/31 | 1,469 | 1,477 | 1,463 | 1,469 | +3 | +0.2% | 32,500 |
| 2015/07/30 | 1,463 | 1,470 | 1,453 | 1,466 | +16 | +1.1% | 18,300 |
| 2015/07/29 | 1,460 | 1,471 | 1,444 | 1,450 | +3 | +0.2% | 18,900 |
| 2015/07/28 | 1,427 | 1,453 | 1,427 | 1,447 | +7 | +0.5% | 18,500 |
| 2015/07/27 | 1,479 | 1,479 | 1,430 | 1,440 | -39 | -2.6% | 21,200 |
| 2015/07/24 | 1,467 | 1,485 | 1,467 | 1,479 | +13 | +0.9% | 19,700 |
| 2015/07/23 | 1,449 | 1,468 | 1,449 | 1,466 | +26 | +1.8% | 15,000 |
| 2015/07/22 | 1,433 | 1,460 | 1,433 | 1,440 | -7 | -0.5% | 23,500 |
| 2015/07/21 | 1,443 | 1,458 | 1,440 | 1,447 | +1 | +0.1% | 13,100 |
| 2015/07/17 | 1,430 | 1,449 | 1,400 | 1,446 | +13 | +0.9% | 14,700 |
| 2015/07/16 | 1,455 | 1,455 | 1,425 | 1,433 | -13 | -0.9% | 32,300 |
| 2015/07/15 | 1,499 | 1,499 | 1,440 | 1,446 | -45 | -3% | 28,700 |
| 2015/07/14 | 1,480 | 1,497 | 1,458 | 1,491 | +17 | +1.2% | 21,600 |
| 2015/07/13 | 1,461 | 1,485 | 1,440 | 1,474 | +27 | +1.9% | 10,400 |
| 2015/07/10 | 1,454 | 1,495 | 1,436 | 1,447 | -10 | -0.7% | 20,300 |
| 2015/07/09 | 1,454 | 1,460 | 1,421 | 1,457 | +3 | +0.2% | 28,000 |
| 2015/07/08 | 1,456 | 1,465 | 1,454 | 1,454 | ±0 | ±0% | 36,100 |
| 2015/07/07 | 1,461 | 1,482 | 1,406 | 1,454 | +1 | +0.1% | 26,500 |
| 2015/07/06 | 1,460 | 1,496 | 1,450 | 1,453 | -47 | -3.1% | 42,700 |
| 2015/07/03 | 1,500 | 1,510 | 1,489 | 1,500 | -4 | -0.3% | 27,300 |
| 2015/07/02 | 1,500 | 1,507 | 1,490 | 1,504 | +5 | +0.3% | 27,700 |
| 2015/07/01 | 1,498 | 1,500 | 1,476 | 1,499 | +1 | +0.1% | 37,300 |
| 2015/06/30 | 1,480 | 1,498 | 1,470 | 1,498 | +33 | +2.3% | 39,700 |
| 2015/06/29 | 1,430 | 1,473 | 1,426 | 1,465 | +15 | +1% | 57,600 |
2251～
2300
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
