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 |
---|---|---|---|---|---|---|---|
2023/05/30 | 1,458 | 1,463 | 1,441 | 1,451 | -13 | -0.9% | 30,200 |
2023/05/29 | 1,485 | 1,491 | 1,464 | 1,464 | -5 | -0.3% | 22,000 |
2023/05/26 | 1,469 | 1,483 | 1,456 | 1,469 | +2 | +0.1% | 25,900 |
2023/05/25 | 1,452 | 1,484 | 1,452 | 1,467 | +2 | +0.1% | 33,000 |
2023/05/24 | 1,477 | 1,505 | 1,463 | 1,465 | -25 | -1.7% | 26,400 |
2023/05/23 | 1,499 | 1,500 | 1,473 | 1,490 | -10 | -0.7% | 42,100 |
2023/05/22 | 1,476 | 1,505 | 1,461 | 1,500 | +24 | +1.6% | 31,100 |
2023/05/19 | 1,500 | 1,505 | 1,472 | 1,476 | -16 | -1.1% | 32,700 |
2023/05/18 | 1,509 | 1,521 | 1,470 | 1,492 | -17 | -1.1% | 44,100 |
2023/05/17 | 1,464 | 1,513 | 1,441 | 1,509 | +40 | +2.7% | 70,500 |
2023/05/16 | 1,469 | 1,473 | 1,443 | 1,469 | -9 | -0.6% | 46,700 |
2023/05/15 | 1,500 | 1,512 | 1,475 | 1,478 | -25 | -1.7% | 54,800 |
2023/05/12 | 1,573 | 1,573 | 1,501 | 1,503 | -75 | -4.8% | 65,500 |
2023/05/11 | 1,588 | 1,591 | 1,571 | 1,578 | -12 | -0.8% | 29,900 |
2023/05/10 | 1,589 | 1,592 | 1,576 | 1,590 | -2 | -0.1% | 42,700 |
2023/05/09 | 1,570 | 1,594 | 1,570 | 1,592 | +14 | +0.9% | 63,300 |
2023/05/08 | 1,595 | 1,595 | 1,572 | 1,578 | -17 | -1.1% | 68,300 |
2023/05/02 | 1,596 | 1,614 | 1,581 | 1,595 | -12 | -0.7% | 83,100 |
2023/05/01 | 1,621 | 1,633 | 1,596 | 1,607 | -42 | -2.5% | 148,500 |
2023/04/28 | 1,721 | 1,777 | 1,633 | 1,649 | -83 | -4.8% | 209,600 |
2023/04/27 | 1,613 | 2,000 | 1,610 | 1,732 | +125 | +7.8% | 1,006,900 |
2023/04/26 | 1,607 | 1,607 | 1,607 | 1,607 | +300 | +23% | 94,600 |
2023/04/25 | 1,283 | 1,315 | 1,283 | 1,307 | +28 | +2.2% | 40,700 |
2023/04/24 | 1,285 | 1,291 | 1,275 | 1,279 | -5 | -0.4% | 14,600 |
2023/04/21 | 1,282 | 1,303 | 1,281 | 1,284 | +2 | +0.2% | 21,600 |
2023/04/20 | 1,268 | 1,290 | 1,262 | 1,282 | +1 | +0.1% | 19,000 |
2023/04/19 | 1,304 | 1,304 | 1,277 | 1,281 | -27 | -2.1% | 24,100 |
2023/04/18 | 1,287 | 1,309 | 1,287 | 1,308 | +22 | +1.7% | 20,000 |
2023/04/17 | 1,292 | 1,302 | 1,283 | 1,286 | -6 | -0.5% | 25,600 |
2023/04/14 | 1,263 | 1,294 | 1,263 | 1,292 | +29 | +2.3% | 41,100 |
2023/04/13 | 1,250 | 1,270 | 1,248 | 1,263 | -1 | -0.1% | 29,000 |
2023/04/12 | 1,243 | 1,272 | 1,240 | 1,264 | +21 | +1.7% | 36,300 |
2023/04/11 | 1,242 | 1,246 | 1,235 | 1,243 | +14 | +1.1% | 29,400 |
2023/04/10 | 1,245 | 1,252 | 1,228 | 1,229 | -18 | -1.4% | 35,500 |
2023/04/07 | 1,241 | 1,252 | 1,238 | 1,247 | +6 | +0.5% | 30,200 |
2023/04/06 | 1,260 | 1,265 | 1,233 | 1,241 | -28 | -2.2% | 64,800 |
2023/04/05 | 1,287 | 1,287 | 1,265 | 1,269 | -22 | -1.7% | 55,700 |
2023/04/04 | 1,291 | 1,295 | 1,280 | 1,291 | +11 | +0.9% | 43,100 |
2023/04/03 | 1,283 | 1,297 | 1,277 | 1,280 | -3 | -0.2% | 35,600 |
2023/03/31 | 1,281 | 1,292 | 1,280 | 1,283 | +9 | +0.7% | 41,800 |
2023/03/30 | 1,285 | 1,287 | 1,260 | 1,274 | -20 | -1.5% | 117,800 |
2023/03/29 | 1,268 | 1,299 | 1,265 | 1,294 | +29 | +2.3% | 181,600 |
2023/03/28 | 1,286 | 1,288 | 1,263 | 1,265 | -15 | -1.2% | 101,900 |
2023/03/27 | 1,285 | 1,296 | 1,278 | 1,280 | +7 | +0.5% | 93,800 |
2023/03/24 | 1,265 | 1,282 | 1,258 | 1,273 | +13 | +1% | 87,000 |
2023/03/23 | 1,265 | 1,278 | 1,255 | 1,260 | -13 | -1% | 52,700 |
2023/03/22 | 1,281 | 1,292 | 1,273 | 1,273 | +6 | +0.5% | 63,000 |
2023/03/20 | 1,296 | 1,296 | 1,262 | 1,267 | -29 | -2.2% | 80,500 |
2023/03/17 | 1,275 | 1,300 | 1,272 | 1,296 | +24 | +1.9% | 65,200 |
2023/03/16 | 1,268 | 1,273 | 1,260 | 1,272 | -15 | -1.2% | 44,800 |
251~
300
件表示中 / 3470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 | 124,400円 | - | - | - | - | 1.03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 |
コジマ | 87,100円 | -1.5% | -6.7% | 1.61% | 22.35倍 | 1.05倍 |
|
郊外型家電量販。経営不振で12年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
ゲオHD | 164,000円 | +0.5% | -36.0% | 2.07% | 10.85倍 | 0.74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 |
ブロンコB | 403,500円 | +6.9% | +17.1% | 0.50% | 50.00倍 | 3.24倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
マミーマート | 569,000円 | +7.6% | +1.8% | 1.53% | 13.08倍 | 1.55倍 |
|
埼玉地盤のスーパー。「マミーマート」が主力。低価格新業態「生鮮市場TOP」に注力し差別化 |
市場注目の銘柄
チャート関連のコラム