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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,589 | 1,594 | 1,585 | 1,592 | ±0 | ±0% | 52,200 |
| 2023/11/14 | 1,598 | 1,598 | 1,592 | 1,592 | -9 | -0.6% | 29,600 |
| 2023/11/13 | 1,594 | 1,608 | 1,594 | 1,601 | +4 | +0.3% | 124,800 |
| 2023/11/10 | 1,591 | 1,597 | 1,590 | 1,597 | +3 | +0.2% | 23,700 |
| 2023/11/09 | 1,594 | 1,597 | 1,584 | 1,594 | ±0 | ±0% | 87,700 |
| 2023/11/08 | 1,600 | 1,600 | 1,594 | 1,594 | -5 | -0.3% | 82,000 |
| 2023/11/07 | 1,603 | 1,604 | 1,599 | 1,599 | -3 | -0.2% | 150,300 |
| 2023/11/06 | 1,600 | 1,604 | 1,600 | 1,602 | +3 | +0.2% | 121,200 |
| 2023/11/02 | 1,598 | 1,599 | 1,596 | 1,599 | +2 | +0.1% | 111,900 |
| 2023/11/01 | 1,598 | 1,600 | 1,596 | 1,597 | -1 | -0.1% | 311,600 |
| 2023/10/31 | 1,596 | 1,598 | 1,595 | 1,598 | +3 | +0.2% | 202,900 |
| 2023/10/30 | 1,595 | 1,597 | 1,593 | 1,595 | -1 | -0.1% | 243,900 |
| 2023/10/27 | 1,595 | 1,598 | 1,594 | 1,596 | ±0 | ±0% | 67,400 |
| 2023/10/26 | 1,594 | 1,597 | 1,593 | 1,596 | ±0 | ±0% | 51,100 |
| 2023/10/25 | 1,592 | 1,598 | 1,591 | 1,596 | +5 | +0.3% | 146,900 |
| 2023/10/24 | 1,590 | 1,593 | 1,590 | 1,591 | -1 | -0.1% | 130,300 |
| 2023/10/23 | 1,591 | 1,592 | 1,590 | 1,592 | +1 | +0.1% | 98,500 |
| 2023/10/20 | 1,589 | 1,591 | 1,588 | 1,591 | +3 | +0.2% | 140,300 |
| 2023/10/19 | 1,588 | 1,591 | 1,588 | 1,588 | ±0 | ±0% | 168,200 |
| 2023/10/18 | 1,588 | 1,590 | 1,587 | 1,588 | ±0 | ±0% | 158,200 |
| 2023/10/17 | 1,590 | 1,593 | 1,587 | 1,588 | -2 | -0.1% | 147,400 |
| 2023/10/16 | 1,587 | 1,590 | 1,587 | 1,590 | ±0 | ±0% | 166,600 |
| 2023/10/13 | 1,586 | 1,590 | 1,583 | 1,590 | +1 | +0.1% | 170,700 |
| 2023/10/12 | 1,587 | 1,592 | 1,585 | 1,589 | +1 | +0.1% | 131,900 |
| 2023/10/11 | 1,585 | 1,591 | 1,582 | 1,588 | ±0 | ±0% | 256,400 |
| 2023/10/10 | 1,597 | 1,600 | 1,576 | 1,588 | +94 | +6.3% | 587,200 |
| 2023/10/06 | 1,492 | 1,498 | 1,488 | 1,494 | +2 | +0.1% | 37,300 |
| 2023/10/05 | 1,463 | 1,495 | 1,463 | 1,492 | +29 | +2% | 47,300 |
| 2023/10/04 | 1,447 | 1,472 | 1,444 | 1,463 | +7 | +0.5% | 43,700 |
| 2023/10/03 | 1,446 | 1,456 | 1,442 | 1,456 | +6 | +0.4% | 31,400 |
| 2023/10/02 | 1,470 | 1,474 | 1,450 | 1,450 | -5 | -0.3% | 43,200 |
| 2023/09/29 | 1,453 | 1,465 | 1,450 | 1,455 | ±0 | ±0% | 31,900 |
| 2023/09/28 | 1,466 | 1,477 | 1,452 | 1,455 | -38 | -2.5% | 62,800 |
| 2023/09/27 | 1,480 | 1,497 | 1,465 | 1,493 | +21 | +1.4% | 95,000 |
| 2023/09/26 | 1,480 | 1,484 | 1,469 | 1,472 | -9 | -0.6% | 43,800 |
| 2023/09/25 | 1,464 | 1,484 | 1,463 | 1,481 | +13 | +0.9% | 62,400 |
| 2023/09/22 | 1,472 | 1,474 | 1,458 | 1,468 | -10 | -0.7% | 68,800 |
| 2023/09/21 | 1,473 | 1,486 | 1,471 | 1,478 | +3 | +0.2% | 47,000 |
| 2023/09/20 | 1,501 | 1,502 | 1,475 | 1,475 | -26 | -1.7% | 60,600 |
| 2023/09/19 | 1,500 | 1,501 | 1,483 | 1,501 | -13 | -0.9% | 74,200 |
| 2023/09/15 | 1,497 | 1,526 | 1,495 | 1,514 | +16 | +1.1% | 51,700 |
| 2023/09/14 | 1,506 | 1,512 | 1,490 | 1,498 | -2 | -0.1% | 37,600 |
| 2023/09/13 | 1,524 | 1,529 | 1,500 | 1,500 | -27 | -1.8% | 50,000 |
| 2023/09/12 | 1,539 | 1,546 | 1,526 | 1,527 | -10 | -0.7% | 27,600 |
| 2023/09/11 | 1,537 | 1,546 | 1,525 | 1,537 | +1 | +0.1% | 42,200 |
| 2023/09/08 | 1,540 | 1,546 | 1,536 | 1,536 | -6 | -0.4% | 42,500 |
| 2023/09/07 | 1,555 | 1,555 | 1,538 | 1,542 | -14 | -0.9% | 37,800 |
| 2023/09/06 | 1,549 | 1,566 | 1,545 | 1,556 | +12 | +0.8% | 40,800 |
| 2023/09/05 | 1,545 | 1,548 | 1,528 | 1,544 | -1 | -0.1% | 58,200 |
| 2023/09/04 | 1,530 | 1,545 | 1,514 | 1,545 | +13 | +0.8% | 54,700 |
251～
300
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
