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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,269 | 1,277 | 1,265 | 1,267 | -3 | -0.2% | 22,100 |
| 2023/01/19 | 1,259 | 1,273 | 1,255 | 1,270 | +9 | +0.7% | 34,600 |
| 2023/01/18 | 1,249 | 1,264 | 1,249 | 1,261 | +7 | +0.6% | 26,300 |
| 2023/01/17 | 1,247 | 1,257 | 1,243 | 1,254 | +14 | +1.1% | 28,400 |
| 2023/01/16 | 1,222 | 1,245 | 1,222 | 1,240 | +4 | +0.3% | 18,800 |
| 2023/01/13 | 1,249 | 1,260 | 1,232 | 1,236 | -15 | -1.2% | 41,400 |
| 2023/01/12 | 1,233 | 1,251 | 1,229 | 1,251 | +14 | +1.1% | 35,800 |
| 2023/01/11 | 1,213 | 1,239 | 1,212 | 1,237 | +25 | +2.1% | 27,700 |
| 2023/01/10 | 1,226 | 1,230 | 1,212 | 1,212 | -14 | -1.1% | 21,300 |
| 2023/01/06 | 1,198 | 1,230 | 1,197 | 1,226 | +20 | +1.7% | 42,300 |
| 2023/01/05 | 1,222 | 1,223 | 1,198 | 1,206 | -16 | -1.3% | 82,000 |
| 2023/01/04 | 1,238 | 1,238 | 1,212 | 1,222 | -17 | -1.4% | 49,900 |
| 2022/12/30 | 1,248 | 1,256 | 1,238 | 1,239 | -6 | -0.5% | 46,700 |
| 2022/12/29 | 1,248 | 1,248 | 1,230 | 1,245 | -4 | -0.3% | 39,200 |
| 2022/12/28 | 1,236 | 1,249 | 1,218 | 1,249 | +12 | +1% | 41,800 |
| 2022/12/27 | 1,219 | 1,240 | 1,215 | 1,237 | +18 | +1.5% | 51,500 |
| 2022/12/26 | 1,211 | 1,223 | 1,209 | 1,219 | +19 | +1.6% | 37,900 |
| 2022/12/23 | 1,192 | 1,203 | 1,184 | 1,200 | +2 | +0.2% | 25,200 |
| 2022/12/22 | 1,181 | 1,199 | 1,171 | 1,198 | +24 | +2% | 40,300 |
| 2022/12/21 | 1,173 | 1,178 | 1,163 | 1,174 | +1 | +0.1% | 35,000 |
| 2022/12/20 | 1,170 | 1,173 | 1,148 | 1,173 | +3 | +0.3% | 39,900 |
| 2022/12/19 | 1,173 | 1,175 | 1,166 | 1,170 | -7 | -0.6% | 30,100 |
| 2022/12/16 | 1,194 | 1,194 | 1,176 | 1,177 | -16 | -1.3% | 46,800 |
| 2022/12/15 | 1,190 | 1,196 | 1,187 | 1,193 | ±0 | ±0% | 17,000 |
| 2022/12/14 | 1,190 | 1,193 | 1,183 | 1,193 | +8 | +0.7% | 32,400 |
| 2022/12/13 | 1,188 | 1,191 | 1,182 | 1,185 | +8 | +0.7% | 35,400 |
| 2022/12/12 | 1,178 | 1,190 | 1,177 | 1,177 | -7 | -0.6% | 26,800 |
| 2022/12/09 | 1,175 | 1,188 | 1,172 | 1,184 | +23 | +2% | 41,900 |
| 2022/12/08 | 1,173 | 1,173 | 1,155 | 1,161 | -9 | -0.8% | 24,200 |
| 2022/12/07 | 1,160 | 1,177 | 1,160 | 1,170 | +10 | +0.9% | 54,600 |
| 2022/12/06 | 1,134 | 1,166 | 1,134 | 1,160 | +24 | +2.1% | 57,600 |
| 2022/12/05 | 1,138 | 1,138 | 1,129 | 1,136 | -2 | -0.2% | 42,700 |
| 2022/12/02 | 1,170 | 1,170 | 1,137 | 1,138 | -35 | -3% | 53,900 |
| 2022/12/01 | 1,186 | 1,186 | 1,156 | 1,173 | -11 | -0.9% | 76,100 |
| 2022/11/30 | 1,201 | 1,201 | 1,182 | 1,184 | -15 | -1.3% | 31,800 |
| 2022/11/29 | 1,221 | 1,221 | 1,196 | 1,199 | -29 | -2.4% | 35,200 |
| 2022/11/28 | 1,235 | 1,235 | 1,218 | 1,228 | -7 | -0.6% | 19,200 |
| 2022/11/25 | 1,225 | 1,235 | 1,224 | 1,235 | +8 | +0.7% | 25,300 |
| 2022/11/24 | 1,220 | 1,229 | 1,220 | 1,227 | +4 | +0.3% | 31,200 |
| 2022/11/22 | 1,215 | 1,224 | 1,213 | 1,223 | +9 | +0.7% | 38,000 |
| 2022/11/21 | 1,212 | 1,214 | 1,208 | 1,214 | +1 | +0.1% | 16,100 |
| 2022/11/18 | 1,217 | 1,222 | 1,201 | 1,213 | -4 | -0.3% | 37,600 |
| 2022/11/17 | 1,193 | 1,217 | 1,193 | 1,217 | +20 | +1.7% | 39,800 |
| 2022/11/16 | 1,190 | 1,199 | 1,186 | 1,197 | +5 | +0.4% | 20,500 |
| 2022/11/15 | 1,177 | 1,196 | 1,173 | 1,192 | +20 | +1.7% | 38,000 |
| 2022/11/14 | 1,142 | 1,178 | 1,142 | 1,172 | +15 | +1.3% | 38,200 |
| 2022/11/11 | 1,154 | 1,165 | 1,144 | 1,157 | +23 | +2% | 40,100 |
| 2022/11/10 | 1,142 | 1,151 | 1,134 | 1,134 | -8 | -0.7% | 54,700 |
| 2022/11/09 | 1,122 | 1,155 | 1,122 | 1,142 | +20 | +1.8% | 60,300 |
| 2022/11/08 | 1,117 | 1,125 | 1,115 | 1,122 | +7 | +0.6% | 36,900 |
351～
400
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
