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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 919 | 919 | 913 | 918 | -1 | -0.1% | 62,000 |
| 2010/08/04 | 914 | 919 | 913 | 919 | +5 | +0.5% | 23,000 |
| 2010/08/03 | 915 | 915 | 911 | 914 | -1 | -0.1% | 18,000 |
| 2010/08/02 | 916 | 920 | 915 | 915 | +1 | +0.1% | 14,000 |
| 2010/07/30 | 915 | 915 | 909 | 914 | ±0 | ±0% | 16,000 |
| 2010/07/29 | 916 | 922 | 914 | 914 | -1 | -0.1% | 12,000 |
| 2010/07/28 | 917 | 917 | 915 | 915 | -1 | -0.1% | 3,000 |
| 2010/07/27 | 916 | 916 | 916 | 916 | +1 | +0.1% | 2,000 |
| 2010/07/26 | 917 | 918 | 915 | 915 | -1 | -0.1% | 7,000 |
| 2010/07/23 | 917 | 925 | 916 | 916 | -5 | -0.5% | 13,000 |
| 2010/07/22 | 915 | 921 | 915 | 921 | +6 | +0.7% | 10,000 |
| 2010/07/21 | 920 | 921 | 915 | 915 | -5 | -0.5% | 12,000 |
| 2010/07/20 | 925 | 925 | 920 | 920 | -5 | -0.5% | 11,000 |
| 2010/07/16 | 927 | 932 | 925 | 925 | -2 | -0.2% | 5,000 |
| 2010/07/15 | 939 | 939 | 927 | 927 | -17 | -1.8% | 4,000 |
| 2010/07/14 | 941 | 944 | 941 | 944 | +18 | +1.9% | 3,000 |
| 2010/07/13 | 930 | 930 | 925 | 926 | -4 | -0.4% | 18,000 |
| 2010/07/12 | 935 | 935 | 929 | 930 | +1 | +0.1% | 16,000 |
| 2010/07/09 | 927 | 929 | 927 | 929 | +2 | +0.2% | 3,000 |
| 2010/07/08 | 930 | 930 | 923 | 927 | +4 | +0.4% | 13,000 |
| 2010/07/07 | 935 | 935 | 921 | 923 | -15 | -1.6% | 5,000 |
| 2010/07/06 | 938 | 947 | 938 | 938 | ±0 | ±0% | 30,000 |
| 2010/07/05 | 932 | 938 | 932 | 938 | +6 | +0.6% | 21,000 |
| 2010/07/02 | 929 | 932 | 928 | 932 | +4 | +0.4% | 16,000 |
| 2010/07/01 | 918 | 928 | 915 | 928 | +4 | +0.4% | 8,000 |
| 2010/06/30 | 928 | 928 | 918 | 924 | -4 | -0.4% | 15,000 |
| 2010/06/29 | 930 | 930 | 918 | 928 | +4 | +0.4% | 7,000 |
| 2010/06/28 | 918 | 924 | 918 | 924 | +5 | +0.5% | 5,000 |
| 2010/06/25 | 921 | 921 | 919 | 919 | -9 | -1% | 3,000 |
| 2010/06/24 | 920 | 928 | 920 | 928 | +7 | +0.8% | 5,000 |
| 2010/06/23 | 922 | 922 | 920 | 921 | -16 | -1.7% | 7,000 |
| 2010/06/22 | 950 | 950 | 937 | 937 | -13 | -1.4% | 7,000 |
| 2010/06/21 | 943 | 953 | 943 | 950 | +8 | +0.8% | 8,000 |
| 2010/06/18 | 945 | 945 | 942 | 942 | ±0 | ±0% | 5,000 |
| 2010/06/17 | 940 | 943 | 940 | 942 | +7 | +0.7% | 6,000 |
| 2010/06/16 | 934 | 935 | 934 | 935 | +1 | +0.1% | 5,000 |
| 2010/06/15 | 934 | 934 | 934 | 934 | +6 | +0.6% | 1,000 |
| 2010/06/14 | 928 | 928 | 928 | 928 | ±0 | ±0% | 2,000 |
| 2010/06/11 | 933 | 933 | 928 | 928 | +2 | +0.2% | 24,000 |
| 2010/06/10 | 935 | 935 | 922 | 926 | +4 | +0.4% | 5,000 |
| 2010/06/09 | 937 | 937 | 922 | 922 | -6 | -0.6% | 7,000 |
| 2010/06/08 | 911 | 933 | 910 | 928 | +14 | +1.5% | 11,000 |
| 2010/06/07 | 931 | 931 | 914 | 914 | -17 | -1.8% | 28,000 |
| 2010/06/04 | 927 | 931 | 920 | 931 | +13 | +1.4% | 6,000 |
| 2010/06/03 | 923 | 923 | 915 | 918 | -5 | -0.5% | 13,000 |
| 2010/06/02 | 920 | 924 | 916 | 923 | -1 | -0.1% | 9,000 |
| 2010/06/01 | 930 | 930 | 922 | 924 | +4 | +0.4% | 5,000 |
| 2010/05/31 | 918 | 930 | 918 | 920 | +2 | +0.2% | 17,000 |
| 2010/05/28 | 910 | 919 | 910 | 918 | +12 | +1.3% | 18,000 |
| 2010/05/27 | 906 | 914 | 904 | 906 | -7 | -0.8% | 11,000 |
3501～
3550
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
