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 |
|---|---|---|---|---|---|---|---|
| 2023/02/10 | 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 |
| 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 |
401～
450
件表示中 / 3548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 | - | - | - | - | 1.04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 |
| カワチ薬品 | 269,700円 | +2.1% | +4.5% | 2.97% | 10.57倍 | 0.54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 |
| リテールＰＴ | 140,300円 | +3.8% | +6.1% | 2.00% | 11.58倍 | 0.74倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| Ｕアローズ | 213,200円 | +11.7% | +6.7% | 2.58% | 14.19倍 | 1.68倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| ゲオＨＤ | 160,100円 | +0.5% | -36.0% | 2.12% | 10.60倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
