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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 873 | 905 | 873 | 905 | +30 | +3.4% | 8,000 |
| 2010/10/18 | 873 | 887 | 870 | 875 | ±0 | ±0% | 14,000 |
| 2010/10/15 | 892 | 892 | 875 | 875 | -20 | -2.2% | 6,000 |
| 2010/10/14 | 886 | 895 | 873 | 895 | +9 | +1% | 21,000 |
| 2010/10/13 | 896 | 896 | 886 | 886 | -10 | -1.1% | 13,000 |
| 2010/10/12 | 912 | 912 | 896 | 896 | -17 | -1.9% | 4,000 |
| 2010/10/08 | 914 | 917 | 913 | 913 | -4 | -0.4% | 11,000 |
| 2010/10/07 | 905 | 917 | 905 | 917 | +12 | +1.3% | 11,000 |
| 2010/10/06 | 918 | 918 | 905 | 905 | -13 | -1.4% | 24,000 |
| 2010/10/05 | 911 | 918 | 911 | 918 | +7 | +0.8% | 22,000 |
| 2010/10/04 | 912 | 912 | 908 | 911 | -1 | -0.1% | 6,000 |
| 2010/10/01 | 915 | 915 | 905 | 912 | -2 | -0.2% | 9,000 |
| 2010/09/30 | 924 | 924 | 914 | 914 | -10 | -1.1% | 11,000 |
| 2010/09/29 | 913 | 924 | 913 | 924 | +11 | +1.2% | 9,000 |
| 2010/09/28 | 917 | 917 | 913 | 913 | -14 | -1.5% | 8,000 |
| 2010/09/27 | 922 | 927 | 922 | 927 | +7 | +0.8% | 20,000 |
| 2010/09/24 | 923 | 925 | 920 | 920 | -3 | -0.3% | 19,000 |
| 2010/09/22 | 919 | 925 | 919 | 923 | +1 | +0.1% | 10,000 |
| 2010/09/21 | 923 | 925 | 922 | 922 | +1 | +0.1% | 6,000 |
| 2010/09/17 | 918 | 927 | 918 | 921 | +3 | +0.3% | 13,000 |
| 2010/09/16 | 915 | 918 | 915 | 918 | +5 | +0.5% | 3,000 |
| 2010/09/15 | 911 | 918 | 911 | 913 | +1 | +0.1% | 13,000 |
| 2010/09/14 | 912 | 921 | 912 | 912 | -1 | -0.1% | 11,000 |
| 2010/09/13 | 921 | 921 | 912 | 913 | -7 | -0.8% | 15,000 |
| 2010/09/10 | 912 | 923 | 912 | 920 | -7 | -0.8% | 41,000 |
| 2010/09/09 | 927 | 927 | 927 | 927 | ±0 | ±0% | 2,000 |
| 2010/09/08 | 930 | 930 | 914 | 927 | -2 | -0.2% | 15,000 |
| 2010/09/07 | 921 | 929 | 921 | 929 | +9 | +1% | 6,000 |
| 2010/09/06 | 913 | 920 | 913 | 920 | +7 | +0.8% | 24,000 |
| 2010/09/03 | 903 | 913 | 903 | 913 | +10 | +1.1% | 7,000 |
| 2010/09/02 | 912 | 912 | 902 | 903 | -4 | -0.4% | 13,000 |
| 2010/09/01 | 905 | 907 | 900 | 907 | +1 | +0.1% | 29,000 |
| 2010/08/31 | 915 | 915 | 906 | 906 | -9 | -1% | 14,000 |
| 2010/08/30 | 915 | 915 | 907 | 915 | +5 | +0.5% | 14,000 |
| 2010/08/27 | 913 | 913 | 910 | 910 | -3 | -0.3% | 5,000 |
| 2010/08/26 | 907 | 913 | 907 | 913 | +5 | +0.6% | 7,000 |
| 2010/08/25 | 902 | 910 | 901 | 908 | +1 | +0.1% | 9,000 |
| 2010/08/24 | 906 | 907 | 906 | 907 | -3 | -0.3% | 10,000 |
| 2010/08/23 | 915 | 915 | 910 | 910 | -3 | -0.3% | 6,000 |
| 2010/08/20 | 913 | 913 | 913 | 913 | +3 | +0.3% | 4,000 |
| 2010/08/19 | 916 | 917 | 910 | 910 | -6 | -0.7% | 7,000 |
| 2010/08/18 | 920 | 920 | 916 | 916 | +4 | +0.4% | 6,000 |
| 2010/08/17 | 909 | 912 | 909 | 912 | +3 | +0.3% | 7,000 |
| 2010/08/16 | 904 | 909 | 904 | 909 | -1 | -0.1% | 5,000 |
| 2010/08/13 | 907 | 910 | 907 | 910 | +3 | +0.3% | 7,000 |
| 2010/08/12 | 908 | 909 | 905 | 907 | -3 | -0.3% | 13,000 |
| 2010/08/11 | 912 | 912 | 910 | 910 | -3 | -0.3% | 7,000 |
| 2010/08/10 | 912 | 916 | 912 | 913 | -4 | -0.4% | 5,000 |
| 2010/08/09 | 916 | 917 | 912 | 917 | ±0 | ±0% | 11,000 |
| 2010/08/06 | 915 | 917 | 915 | 917 | -1 | -0.1% | 5,000 |
3451～
3500
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
