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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,256 | 1,268 | 1,253 | 1,268 | +7 | +0.6% | 38,400 |
| 2024/01/30 | 1,282 | 1,282 | 1,257 | 1,261 | -6 | -0.5% | 45,800 |
| 2024/01/29 | 1,273 | 1,276 | 1,263 | 1,267 | -8 | -0.6% | 29,700 |
| 2024/01/26 | 1,281 | 1,287 | 1,275 | 1,275 | -6 | -0.5% | 45,800 |
| 2024/01/25 | 1,268 | 1,281 | 1,261 | 1,281 | +10 | +0.8% | 38,800 |
| 2024/01/24 | 1,270 | 1,273 | 1,265 | 1,271 | -3 | -0.2% | 39,400 |
| 2024/01/23 | 1,283 | 1,287 | 1,271 | 1,274 | -7 | -0.5% | 27,100 |
| 2024/01/22 | 1,277 | 1,286 | 1,276 | 1,281 | +4 | +0.3% | 42,400 |
| 2024/01/19 | 1,290 | 1,294 | 1,276 | 1,277 | -13 | -1% | 58,900 |
| 2024/01/18 | 1,302 | 1,302 | 1,289 | 1,290 | -15 | -1.1% | 45,900 |
| 2024/01/17 | 1,293 | 1,312 | 1,293 | 1,305 | +5 | +0.4% | 47,900 |
| 2024/01/16 | 1,310 | 1,315 | 1,300 | 1,300 | -17 | -1.3% | 40,900 |
| 2024/01/15 | 1,304 | 1,325 | 1,296 | 1,317 | +14 | +1.1% | 43,100 |
| 2024/01/12 | 1,323 | 1,325 | 1,297 | 1,303 | -19 | -1.4% | 87,000 |
| 2024/01/11 | 1,339 | 1,339 | 1,314 | 1,322 | -4 | -0.3% | 46,400 |
| 2024/01/10 | 1,330 | 1,357 | 1,310 | 1,326 | -4 | -0.3% | 76,300 |
| 2024/01/09 | 1,323 | 1,350 | 1,323 | 1,330 | +15 | +1.1% | 61,700 |
| 2024/01/05 | 1,323 | 1,325 | 1,291 | 1,315 | -5 | -0.4% | 87,200 |
| 2024/01/04 | 1,300 | 1,320 | 1,271 | 1,320 | +50 | +3.9% | 84,000 |
| 2023/12/29 | 1,258 | 1,276 | 1,249 | 1,270 | +5 | +0.4% | 96,000 |
| 2023/12/28 | 1,265 | 1,279 | 1,252 | 1,265 | -14 | -1.1% | 61,000 |
| 2023/12/27 | 1,235 | 1,279 | 1,230 | 1,279 | +30 | +2.4% | 192,600 |
| 2023/12/26 | 1,221 | 1,250 | 1,216 | 1,249 | +34 | +2.8% | 113,300 |
| 2023/12/25 | 1,249 | 1,249 | 1,215 | 1,215 | -34 | -2.7% | 54,500 |
| 2023/12/22 | 1,201 | 1,254 | 1,201 | 1,249 | +51 | +4.3% | 192,300 |
| 2023/12/21 | 1,211 | 1,219 | 1,196 | 1,198 | -20 | -1.6% | 101,200 |
| 2023/12/20 | 1,218 | 1,237 | 1,215 | 1,218 | -2 | -0.2% | 110,100 |
| 2023/12/19 | 1,230 | 1,240 | 1,213 | 1,220 | -20 | -1.6% | 96,200 |
| 2023/12/18 | 1,257 | 1,270 | 1,236 | 1,240 | -25 | -2% | 100,300 |
| 2023/12/15 | 1,268 | 1,284 | 1,265 | 1,265 | -16 | -1.2% | 74,500 |
| 2023/12/14 | 1,270 | 1,300 | 1,265 | 1,281 | +1 | +0.1% | 170,500 |
| 2023/12/13 | 1,300 | 1,309 | 1,279 | 1,280 | -45 | -3.4% | 135,300 |
| 2023/12/12 | 1,360 | 1,366 | 1,325 | 1,325 | -44 | -3.2% | 111,600 |
| 2023/12/11 | 1,373 | 1,383 | 1,363 | 1,369 | -18 | -1.3% | 99,500 |
| 2023/12/08 | 1,393 | 1,408 | 1,381 | 1,387 | -31 | -2.2% | 188,800 |
| 2023/12/07 | 1,440 | 1,440 | 1,397 | 1,418 | -21 | -1.5% | 137,600 |
| 2023/12/06 | 1,410 | 1,447 | 1,399 | 1,439 | +9 | +0.6% | 188,400 |
| 2023/12/05 | 1,445 | 1,456 | 1,407 | 1,430 | -36 | -2.5% | 229,000 |
| 2023/12/04 | 1,499 | 1,503 | 1,440 | 1,466 | -55 | -3.6% | 274,700 |
| 2023/12/01 | 1,498 | 1,609 | 1,487 | 1,521 | +20 | +1.3% | 538,600 |
| 2023/11/30 | 1,511 | 1,513 | 1,491 | 1,501 | -23 | -1.5% | 78,000 |
| 2023/11/29 | 1,568 | 1,577 | 1,519 | 1,524 | -57 | -3.6% | 59,300 |
| 2023/11/28 | 1,584 | 1,584 | 1,574 | 1,581 | -3 | -0.2% | 33,500 |
| 2023/11/27 | 1,591 | 1,592 | 1,575 | 1,584 | -14 | -0.9% | 51,100 |
| 2023/11/24 | 1,600 | 1,601 | 1,589 | 1,598 | -7 | -0.4% | 44,800 |
| 2023/11/22 | 1,594 | 1,609 | 1,590 | 1,605 | +12 | +0.8% | 75,600 |
| 2023/11/21 | 1,590 | 1,599 | 1,589 | 1,593 | +3 | +0.2% | 44,400 |
| 2023/11/20 | 1,600 | 1,610 | 1,589 | 1,590 | -10 | -0.6% | 64,400 |
| 2023/11/17 | 1,586 | 1,600 | 1,585 | 1,600 | +9 | +0.6% | 45,200 |
| 2023/11/16 | 1,591 | 1,593 | 1,585 | 1,591 | -1 | -0.1% | 85,200 |
201～
250
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
