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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,428 | 1,450 | 1,428 | 1,450 | +43 | +3.1% | 50,300 |
| 2015/06/25 | 1,405 | 1,418 | 1,385 | 1,407 | +2 | +0.1% | 30,400 |
| 2015/06/24 | 1,415 | 1,415 | 1,350 | 1,405 | +12 | +0.9% | 32,400 |
| 2015/06/23 | 1,380 | 1,394 | 1,369 | 1,393 | +8 | +0.6% | 22,100 |
| 2015/06/22 | 1,390 | 1,390 | 1,373 | 1,385 | -14 | -1% | 14,700 |
| 2015/06/19 | 1,349 | 1,399 | 1,341 | 1,399 | +62 | +4.6% | 30,500 |
| 2015/06/18 | 1,340 | 1,346 | 1,337 | 1,337 | -7 | -0.5% | 10,200 |
| 2015/06/17 | 1,340 | 1,348 | 1,339 | 1,344 | +4 | +0.3% | 10,300 |
| 2015/06/16 | 1,350 | 1,352 | 1,340 | 1,340 | -4 | -0.3% | 14,400 |
| 2015/06/15 | 1,345 | 1,346 | 1,341 | 1,344 | -4 | -0.3% | 3,400 |
| 2015/06/12 | 1,355 | 1,355 | 1,347 | 1,348 | +3 | +0.2% | 39,100 |
| 2015/06/11 | 1,349 | 1,351 | 1,340 | 1,345 | +11 | +0.8% | 12,900 |
| 2015/06/10 | 1,345 | 1,353 | 1,331 | 1,334 | -6 | -0.4% | 15,300 |
| 2015/06/09 | 1,345 | 1,351 | 1,340 | 1,340 | -5 | -0.4% | 20,900 |
| 2015/06/08 | 1,345 | 1,350 | 1,337 | 1,345 | ±0 | ±0% | 17,100 |
| 2015/06/05 | 1,345 | 1,349 | 1,345 | 1,345 | ±0 | ±0% | 24,900 |
| 2015/06/04 | 1,343 | 1,350 | 1,342 | 1,345 | +2 | +0.1% | 11,000 |
| 2015/06/03 | 1,335 | 1,348 | 1,335 | 1,343 | +3 | +0.2% | 8,100 |
| 2015/06/02 | 1,344 | 1,348 | 1,334 | 1,340 | -4 | -0.3% | 13,300 |
| 2015/06/01 | 1,344 | 1,349 | 1,344 | 1,344 | ±0 | ±0% | 14,900 |
| 2015/05/29 | 1,339 | 1,350 | 1,339 | 1,344 | +5 | +0.4% | 18,600 |
| 2015/05/28 | 1,344 | 1,345 | 1,335 | 1,339 | -5 | -0.4% | 12,600 |
| 2015/05/27 | 1,345 | 1,345 | 1,332 | 1,344 | +10 | +0.7% | 12,000 |
| 2015/05/26 | 1,341 | 1,341 | 1,330 | 1,334 | +3 | +0.2% | 6,300 |
| 2015/05/25 | 1,341 | 1,342 | 1,325 | 1,331 | +8 | +0.6% | 12,100 |
| 2015/05/22 | 1,324 | 1,331 | 1,320 | 1,323 | -7 | -0.5% | 11,600 |
| 2015/05/21 | 1,347 | 1,347 | 1,323 | 1,330 | -12 | -0.9% | 12,800 |
| 2015/05/20 | 1,331 | 1,346 | 1,321 | 1,342 | +5 | +0.4% | 16,600 |
| 2015/05/19 | 1,329 | 1,346 | 1,300 | 1,337 | +17 | +1.3% | 25,200 |
| 2015/05/18 | 1,291 | 1,320 | 1,291 | 1,320 | +21 | +1.6% | 18,700 |
| 2015/05/15 | 1,303 | 1,315 | 1,295 | 1,299 | +7 | +0.5% | 14,200 |
| 2015/05/14 | 1,311 | 1,320 | 1,289 | 1,292 | -27 | -2% | 31,000 |
| 2015/05/13 | 1,328 | 1,331 | 1,308 | 1,319 | -12 | -0.9% | 32,900 |
| 2015/05/12 | 1,330 | 1,342 | 1,328 | 1,331 | -11 | -0.8% | 11,800 |
| 2015/05/11 | 1,347 | 1,347 | 1,331 | 1,342 | +19 | +1.4% | 12,800 |
| 2015/05/08 | 1,325 | 1,329 | 1,322 | 1,323 | -1 | -0.1% | 9,400 |
| 2015/05/07 | 1,326 | 1,345 | 1,323 | 1,324 | -2 | -0.2% | 32,600 |
| 2015/05/01 | 1,330 | 1,339 | 1,319 | 1,326 | -22 | -1.6% | 19,800 |
| 2015/04/30 | 1,349 | 1,357 | 1,341 | 1,348 | -1 | -0.1% | 28,800 |
| 2015/04/28 | 1,342 | 1,350 | 1,338 | 1,349 | +7 | +0.5% | 20,000 |
| 2015/04/27 | 1,348 | 1,349 | 1,337 | 1,342 | ±0 | ±0% | 10,600 |
| 2015/04/24 | 1,346 | 1,355 | 1,342 | 1,342 | -3 | -0.2% | 11,200 |
| 2015/04/23 | 1,350 | 1,369 | 1,340 | 1,345 | -5 | -0.4% | 13,200 |
| 2015/04/22 | 1,359 | 1,363 | 1,349 | 1,350 | +4 | +0.3% | 7,700 |
| 2015/04/21 | 1,335 | 1,357 | 1,335 | 1,346 | ±0 | ±0% | 14,900 |
| 2015/04/20 | 1,331 | 1,368 | 1,331 | 1,346 | -4 | -0.3% | 11,500 |
| 2015/04/17 | 1,360 | 1,385 | 1,341 | 1,350 | -17 | -1.2% | 19,400 |
| 2015/04/16 | 1,398 | 1,398 | 1,328 | 1,367 | -12 | -0.9% | 22,500 |
| 2015/04/15 | 1,377 | 1,389 | 1,375 | 1,379 | -10 | -0.7% | 10,900 |
| 2015/04/14 | 1,366 | 1,398 | 1,366 | 1,389 | +7 | +0.5% | 19,200 |
2301～
2350
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
