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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 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 |
| 2023/03/15 | 1,287 | 1,303 | 1,282 | 1,287 | +7 | +0.5% | 36,800 |
| 2023/03/14 | 1,309 | 1,309 | 1,277 | 1,280 | -41 | -3.1% | 45,900 |
| 2023/03/13 | 1,320 | 1,332 | 1,311 | 1,321 | -8 | -0.6% | 32,900 |
| 2023/03/10 | 1,344 | 1,347 | 1,326 | 1,329 | -22 | -1.6% | 59,700 |
| 2023/03/09 | 1,335 | 1,353 | 1,335 | 1,351 | +18 | +1.4% | 42,500 |
| 2023/03/08 | 1,336 | 1,349 | 1,328 | 1,333 | ±0 | ±0% | 51,000 |
| 2023/03/07 | 1,342 | 1,344 | 1,332 | 1,333 | -9 | -0.7% | 48,700 |
| 2023/03/06 | 1,335 | 1,344 | 1,333 | 1,342 | +12 | +0.9% | 26,000 |
| 2023/03/03 | 1,329 | 1,338 | 1,316 | 1,330 | +3 | +0.2% | 51,000 |
| 2023/03/02 | 1,340 | 1,350 | 1,323 | 1,327 | -16 | -1.2% | 33,700 |
| 2023/03/01 | 1,358 | 1,365 | 1,342 | 1,343 | -26 | -1.9% | 30,000 |
| 2023/02/28 | 1,363 | 1,370 | 1,360 | 1,369 | +7 | +0.5% | 30,000 |
| 2023/02/27 | 1,357 | 1,362 | 1,349 | 1,362 | -2 | -0.1% | 13,100 |
| 2023/02/24 | 1,346 | 1,365 | 1,344 | 1,364 | +23 | +1.7% | 24,600 |
| 2023/02/22 | 1,360 | 1,360 | 1,320 | 1,341 | -23 | -1.7% | 37,000 |
| 2023/02/21 | 1,339 | 1,367 | 1,339 | 1,364 | +25 | +1.9% | 41,300 |
| 2023/02/20 | 1,320 | 1,340 | 1,320 | 1,339 | +23 | +1.7% | 22,900 |
| 2023/02/17 | 1,311 | 1,320 | 1,310 | 1,316 | -12 | -0.9% | 12,200 |
| 2023/02/16 | 1,306 | 1,328 | 1,306 | 1,328 | +27 | +2.1% | 44,600 |
| 2023/02/15 | 1,300 | 1,306 | 1,299 | 1,301 | +5 | +0.4% | 27,000 |
| 2023/02/14 | 1,292 | 1,304 | 1,289 | 1,296 | +16 | +1.3% | 21,000 |
| 2023/02/13 | 1,293 | 1,296 | 1,278 | 1,280 | -16 | -1.2% | 17,000 |
| 2023/02/10 | 1,255 | 1,296 | 1,255 | 1,296 | +23 | +1.8% | 23,100 |
| 2023/02/09 | 1,278 | 1,289 | 1,271 | 1,273 | -8 | -0.6% | 28,000 |
| 2023/02/08 | 1,271 | 1,292 | 1,271 | 1,281 | +7 | +0.5% | 34,200 |
| 2023/02/07 | 1,275 | 1,289 | 1,256 | 1,274 | +2 | +0.2% | 48,600 |
| 2023/02/06 | 1,255 | 1,274 | 1,255 | 1,272 | +17 | +1.4% | 22,300 |
| 2023/02/03 | 1,270 | 1,271 | 1,250 | 1,255 | -25 | -2% | 23,800 |
| 2023/02/02 | 1,275 | 1,287 | 1,275 | 1,280 | +5 | +0.4% | 16,700 |
| 2023/02/01 | 1,304 | 1,306 | 1,272 | 1,275 | -23 | -1.8% | 30,800 |
| 2023/01/31 | 1,293 | 1,307 | 1,293 | 1,298 | +7 | +0.5% | 72,900 |
| 2023/01/30 | 1,271 | 1,297 | 1,266 | 1,291 | +19 | +1.5% | 54,900 |
| 2023/01/27 | 1,284 | 1,287 | 1,270 | 1,272 | -12 | -0.9% | 19,300 |
| 2023/01/26 | 1,306 | 1,306 | 1,284 | 1,284 | -24 | -1.8% | 18,100 |
| 2023/01/25 | 1,297 | 1,311 | 1,294 | 1,308 | +8 | +0.6% | 24,000 |
| 2023/01/24 | 1,299 | 1,302 | 1,290 | 1,300 | +6 | +0.5% | 32,800 |
| 2023/01/23 | 1,270 | 1,297 | 1,268 | 1,294 | +27 | +2.1% | 51,900 |
301～
350
件表示中 / 3483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 | 123,300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 |
| フジオフドＧ | 144,300円 | +3.0% | +140.2% | 0.00% | 401.95倍 | 46.49倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ゲオＨＤ | 163,400円 | +0.5% | -36.0% | 2.08% | 10.81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 |
| ＶＴＨＤ | 50,200円 | +5.9% | +6.5% | 4.78% | 8.68倍 | 0.83倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| リンガハット | 234,600円 | +6.9% | +16.6% | 0.43% | 75.97倍 | 4.73倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「浜勝」が軸。直営中心だがＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
