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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 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 |
| 2014/12/02 | 1,178 | 1,178 | 1,166 | 1,177 | ±0 | ±0% | 13,500 |
| 2014/12/01 | 1,169 | 1,180 | 1,169 | 1,177 | +8 | +0.7% | 23,700 |
| 2014/11/28 | 1,151 | 1,169 | 1,151 | 1,169 | +16 | +1.4% | 13,100 |
| 2014/11/27 | 1,160 | 1,160 | 1,153 | 1,153 | -11 | -0.9% | 14,000 |
| 2014/11/26 | 1,145 | 1,170 | 1,142 | 1,164 | +19 | +1.7% | 23,500 |
| 2014/11/25 | 1,150 | 1,150 | 1,140 | 1,145 | +9 | +0.8% | 7,500 |
| 2014/11/21 | 1,140 | 1,140 | 1,128 | 1,136 | -14 | -1.2% | 16,400 |
| 2014/11/20 | 1,170 | 1,170 | 1,141 | 1,150 | +5 | +0.4% | 6,900 |
| 2014/11/19 | 1,170 | 1,170 | 1,140 | 1,145 | -25 | -2.1% | 11,800 |
| 2014/11/18 | 1,170 | 1,170 | 1,159 | 1,170 | +26 | +2.3% | 9,300 |
| 2014/11/17 | 1,163 | 1,179 | 1,143 | 1,144 | -35 | -3% | 13,300 |
| 2014/11/14 | 1,182 | 1,182 | 1,157 | 1,179 | -5 | -0.4% | 17,900 |
2401～
2450
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
