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 |
---|---|---|---|---|---|---|---|
2015/02/18 | 1,488 | 1,495 | 1,474 | 1,494 | +19 | +1.3% | 35,000 |
2015/02/17 | 1,491 | 1,493 | 1,454 | 1,475 | -16 | -1.1% | 26,800 |
2015/02/16 | 1,496 | 1,498 | 1,484 | 1,491 | +5 | +0.3% | 15,100 |
2015/02/13 | 1,500 | 1,515 | 1,477 | 1,486 | -8 | -0.5% | 37,900 |
2015/02/12 | 1,451 | 1,500 | 1,440 | 1,494 | +46 | +3.2% | 28,300 |
2015/02/10 | 1,406 | 1,487 | 1,406 | 1,448 | +23 | +1.6% | 32,600 |
2015/02/09 | 1,400 | 1,433 | 1,400 | 1,425 | +6 | +0.4% | 14,900 |
2015/02/06 | 1,445 | 1,445 | 1,400 | 1,419 | -26 | -1.8% | 19,200 |
2015/02/05 | 1,485 | 1,496 | 1,391 | 1,445 | -40 | -2.7% | 60,600 |
2015/02/04 | 1,402 | 1,500 | 1,400 | 1,485 | +86 | +6.1% | 71,100 |
2015/02/03 | 1,340 | 1,399 | 1,339 | 1,399 | +60 | +4.5% | 36,000 |
2015/02/02 | 1,335 | 1,350 | 1,316 | 1,339 | +34 | +2.6% | 27,600 |
2015/01/30 | 1,300 | 1,315 | 1,291 | 1,305 | ±0 | ±0% | 16,300 |
2015/01/29 | 1,300 | 1,320 | 1,299 | 1,305 | +12 | +0.9% | 18,900 |
2015/01/28 | 1,291 | 1,314 | 1,250 | 1,293 | -4 | -0.3% | 26,400 |
2015/01/27 | 1,250 | 1,304 | 1,248 | 1,297 | +51 | +4.1% | 28,800 |
2015/01/26 | 1,230 | 1,248 | 1,230 | 1,246 | +2 | +0.2% | 10,400 |
2015/01/23 | 1,240 | 1,244 | 1,235 | 1,244 | +14 | +1.1% | 8,500 |
2015/01/22 | 1,229 | 1,240 | 1,222 | 1,230 | +6 | +0.5% | 9,800 |
2015/01/21 | 1,225 | 1,236 | 1,222 | 1,224 | -13 | -1.1% | 15,100 |
2015/01/20 | 1,221 | 1,237 | 1,221 | 1,237 | +16 | +1.3% | 15,800 |
2015/01/19 | 1,221 | 1,222 | 1,218 | 1,221 | +4 | +0.3% | 8,000 |
2015/01/16 | 1,211 | 1,225 | 1,206 | 1,217 | -18 | -1.5% | 19,200 |
2015/01/15 | 1,223 | 1,235 | 1,215 | 1,235 | +17 | +1.4% | 17,900 |
2015/01/14 | 1,215 | 1,224 | 1,211 | 1,218 | -3 | -0.2% | 9,400 |
2015/01/13 | 1,228 | 1,228 | 1,215 | 1,221 | -7 | -0.6% | 12,600 |
2015/01/09 | 1,231 | 1,231 | 1,215 | 1,228 | +2 | +0.2% | 12,300 |
2015/01/08 | 1,218 | 1,237 | 1,211 | 1,226 | +5 | +0.4% | 14,500 |
2015/01/07 | 1,211 | 1,239 | 1,210 | 1,221 | +10 | +0.8% | 14,200 |
2015/01/06 | 1,238 | 1,250 | 1,200 | 1,211 | -27 | -2.2% | 75,800 |
2015/01/05 | 1,222 | 1,244 | 1,222 | 1,238 | +17 | +1.4% | 49,900 |
2014/12/30 | 1,218 | 1,226 | 1,216 | 1,221 | +5 | +0.4% | 32,000 |
2014/12/29 | 1,194 | 1,221 | 1,194 | 1,216 | +28 | +2.4% | 38,800 |
2014/12/26 | 1,189 | 1,190 | 1,184 | 1,188 | +17 | +1.5% | 9,800 |
2014/12/25 | 1,180 | 1,186 | 1,171 | 1,171 | -12 | -1% | 12,400 |
2014/12/24 | 1,180 | 1,185 | 1,174 | 1,183 | +11 | +0.9% | 16,000 |
2014/12/22 | 1,176 | 1,178 | 1,150 | 1,172 | -5 | -0.4% | 18,500 |
2014/12/19 | 1,160 | 1,180 | 1,153 | 1,177 | +17 | +1.5% | 18,500 |
2014/12/18 | 1,161 | 1,168 | 1,155 | 1,160 | +19 | +1.7% | 10,600 |
2014/12/17 | 1,140 | 1,157 | 1,140 | 1,141 | ±0 | ±0% | 12,400 |
2014/12/16 | 1,160 | 1,166 | 1,135 | 1,141 | -22 | -1.9% | 20,800 |
2014/12/15 | 1,154 | 1,175 | 1,153 | 1,163 | +1 | +0.1% | 10,800 |
2014/12/12 | 1,174 | 1,183 | 1,162 | 1,162 | -18 | -1.5% | 36,900 |
2014/12/11 | 1,180 | 1,188 | 1,180 | 1,180 | ±0 | ±0% | 21,900 |
2014/12/10 | 1,178 | 1,188 | 1,178 | 1,180 | +2 | +0.2% | 26,100 |
2014/12/09 | 1,168 | 1,180 | 1,159 | 1,178 | +10 | +0.9% | 19,900 |
2014/12/08 | 1,179 | 1,179 | 1,164 | 1,168 | -5 | -0.4% | 11,500 |
2014/12/05 | 1,177 | 1,177 | 1,167 | 1,173 | -4 | -0.3% | 32,900 |
2014/12/04 | 1,177 | 1,177 | 1,170 | 1,177 | +3 | +0.3% | 13,300 |
2014/12/03 | 1,177 | 1,177 | 1,172 | 1,174 | -3 | -0.3% | 8,900 |
2351~
2400
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