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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,396 | 1,399 | 1,380 | 1,382 | -7 | -0.5% | 7,800 |
| 2015/04/10 | 1,403 | 1,413 | 1,385 | 1,389 | -6 | -0.4% | 28,700 |
| 2015/04/09 | 1,400 | 1,406 | 1,395 | 1,395 | -4 | -0.3% | 8,000 |
| 2015/04/08 | 1,413 | 1,414 | 1,396 | 1,399 | +4 | +0.3% | 13,700 |
| 2015/04/07 | 1,397 | 1,411 | 1,380 | 1,395 | -11 | -0.8% | 15,400 |
| 2015/04/06 | 1,408 | 1,416 | 1,405 | 1,406 | -2 | -0.1% | 25,700 |
| 2015/04/03 | 1,392 | 1,411 | 1,391 | 1,408 | +21 | +1.5% | 17,700 |
| 2015/04/02 | 1,384 | 1,400 | 1,376 | 1,387 | +19 | +1.4% | 31,200 |
| 2015/04/01 | 1,368 | 1,382 | 1,354 | 1,368 | ±0 | ±0% | 33,400 |
| 2015/03/31 | 1,378 | 1,389 | 1,366 | 1,368 | +2 | +0.1% | 19,700 |
| 2015/03/30 | 1,360 | 1,380 | 1,355 | 1,366 | +7 | +0.5% | 19,500 |
| 2015/03/27 | 1,355 | 1,369 | 1,311 | 1,359 | -24 | -1.7% | 44,100 |
| 2015/03/26 | 1,410 | 1,410 | 1,380 | 1,383 | -27 | -1.9% | 52,100 |
| 2015/03/25 | 1,401 | 1,419 | 1,401 | 1,410 | -3 | -0.2% | 25,800 |
| 2015/03/24 | 1,430 | 1,430 | 1,408 | 1,413 | -17 | -1.2% | 28,200 |
| 2015/03/23 | 1,424 | 1,440 | 1,421 | 1,430 | +13 | +0.9% | 17,800 |
| 2015/03/20 | 1,430 | 1,430 | 1,409 | 1,417 | +6 | +0.4% | 16,800 |
| 2015/03/19 | 1,435 | 1,441 | 1,409 | 1,411 | -5 | -0.4% | 19,200 |
| 2015/03/18 | 1,419 | 1,420 | 1,408 | 1,416 | +9 | +0.6% | 16,100 |
| 2015/03/17 | 1,418 | 1,422 | 1,402 | 1,407 | +2 | +0.1% | 18,500 |
| 2015/03/16 | 1,423 | 1,425 | 1,403 | 1,405 | -14 | -1% | 18,300 |
| 2015/03/13 | 1,410 | 1,432 | 1,401 | 1,419 | +14 | +1% | 43,700 |
| 2015/03/12 | 1,388 | 1,409 | 1,388 | 1,405 | +22 | +1.6% | 43,100 |
| 2015/03/11 | 1,383 | 1,394 | 1,377 | 1,383 | +9 | +0.7% | 16,000 |
| 2015/03/10 | 1,380 | 1,389 | 1,372 | 1,374 | -4 | -0.3% | 21,300 |
| 2015/03/09 | 1,381 | 1,393 | 1,371 | 1,378 | -10 | -0.7% | 22,200 |
| 2015/03/06 | 1,368 | 1,397 | 1,367 | 1,388 | +20 | +1.5% | 29,400 |
| 2015/03/05 | 1,402 | 1,403 | 1,361 | 1,368 | -34 | -2.4% | 60,600 |
| 2015/03/04 | 1,415 | 1,422 | 1,401 | 1,402 | -31 | -2.2% | 34,700 |
| 2015/03/03 | 1,455 | 1,465 | 1,429 | 1,433 | -23 | -1.6% | 30,400 |
| 2015/03/02 | 1,457 | 1,464 | 1,456 | 1,456 | -1 | -0.1% | 16,200 |
| 2015/02/27 | 1,461 | 1,464 | 1,453 | 1,457 | -4 | -0.3% | 16,200 |
| 2015/02/26 | 1,457 | 1,470 | 1,447 | 1,461 | -2 | -0.1% | 24,000 |
| 2015/02/25 | 1,466 | 1,466 | 1,450 | 1,463 | +2 | +0.1% | 11,500 |
| 2015/02/24 | 1,451 | 1,465 | 1,451 | 1,461 | +11 | +0.8% | 16,900 |
| 2015/02/23 | 1,476 | 1,479 | 1,430 | 1,450 | -26 | -1.8% | 30,600 |
| 2015/02/20 | 1,479 | 1,494 | 1,468 | 1,476 | -22 | -1.5% | 24,900 |
| 2015/02/19 | 1,495 | 1,500 | 1,492 | 1,498 | +4 | +0.3% | 49,000 |
| 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 |
2351～
2400
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
