ヤオコーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 9,457 | 9,570 | 9,457 | 9,513 | +70 | +0.7% | 46,500 |
| 2025/07/03 | 9,545 | 9,545 | 9,374 | 9,443 | -37 | -0.4% | 55,900 |
| 2025/07/02 | 9,424 | 9,519 | 9,381 | 9,480 | +4 | ±0% | 46,600 |
| 2025/07/01 | 9,500 | 9,573 | 9,460 | 9,476 | -32 | -0.3% | 46,300 |
| 2025/06/30 | 9,534 | 9,593 | 9,480 | 9,508 | -6 | -0.1% | 68,100 |
| 2025/06/27 | 9,468 | 9,514 | 9,409 | 9,514 | +46 | +0.5% | 47,900 |
| 2025/06/26 | 9,323 | 9,482 | 9,320 | 9,468 | +97 | +1% | 77,300 |
| 2025/06/25 | 9,410 | 9,428 | 9,327 | 9,371 | -65 | -0.7% | 72,800 |
| 2025/06/24 | 9,511 | 9,607 | 9,432 | 9,436 | -12 | -0.1% | 37,800 |
| 2025/06/23 | 9,400 | 9,519 | 9,386 | 9,448 | +7 | +0.1% | 35,000 |
| 2025/06/20 | 9,450 | 9,534 | 9,404 | 9,441 | -20 | -0.2% | 73,200 |
| 2025/06/19 | 9,405 | 9,493 | 9,402 | 9,461 | +35 | +0.4% | 42,300 |
| 2025/06/18 | 9,290 | 9,426 | 9,255 | 9,426 | +142 | +1.5% | 73,700 |
| 2025/06/17 | 9,250 | 9,326 | 9,194 | 9,284 | -35 | -0.4% | 49,200 |
| 2025/06/16 | 9,310 | 9,341 | 9,250 | 9,319 | +29 | +0.3% | 42,300 |
| 2025/06/13 | 9,293 | 9,329 | 9,240 | 9,290 | -26 | -0.3% | 53,500 |
| 2025/06/12 | 9,350 | 9,385 | 9,235 | 9,316 | -45 | -0.5% | 46,700 |
| 2025/06/11 | 9,310 | 9,392 | 9,300 | 9,361 | +56 | +0.6% | 59,000 |
| 2025/06/10 | 9,283 | 9,365 | 9,270 | 9,305 | +34 | +0.4% | 56,200 |
| 2025/06/09 | 9,290 | 9,326 | 9,183 | 9,271 | -22 | -0.2% | 47,600 |
| 2025/06/06 | 9,197 | 9,303 | 9,179 | 9,293 | +115 | +1.3% | 58,700 |
| 2025/06/05 | 9,155 | 9,220 | 9,147 | 9,178 | -39 | -0.4% | 41,700 |
| 2025/06/04 | 9,210 | 9,274 | 9,179 | 9,217 | -62 | -0.7% | 53,700 |
| 2025/06/03 | 9,292 | 9,337 | 9,279 | 9,279 | -25 | -0.3% | 39,300 |
| 2025/06/02 | 9,346 | 9,382 | 9,260 | 9,304 | -66 | -0.7% | 37,400 |
| 2025/05/30 | 9,338 | 9,407 | 9,324 | 9,370 | +20 | +0.2% | 51,100 |
| 2025/05/29 | 9,317 | 9,402 | 9,300 | 9,350 | -42 | -0.4% | 44,900 |
| 2025/05/28 | 9,367 | 9,417 | 9,281 | 9,392 | +101 | +1.1% | 65,200 |
| 2025/05/27 | 9,283 | 9,338 | 9,241 | 9,291 | +36 | +0.4% | 33,700 |
| 2025/05/26 | 9,325 | 9,339 | 9,255 | 9,255 | -2 | ±0% | 35,400 |
| 2025/05/23 | 9,320 | 9,329 | 9,220 | 9,257 | -46 | -0.5% | 44,800 |
| 2025/05/22 | 9,330 | 9,389 | 9,252 | 9,303 | -52 | -0.6% | 43,300 |
| 2025/05/21 | 9,430 | 9,500 | 9,347 | 9,355 | +20 | +0.2% | 47,600 |
| 2025/05/20 | 9,412 | 9,412 | 9,300 | 9,335 | -144 | -1.5% | 48,900 |
| 2025/05/19 | 9,432 | 9,554 | 9,412 | 9,479 | -11 | -0.1% | 40,600 |
| 2025/05/16 | 9,412 | 9,499 | 9,317 | 9,490 | +78 | +0.8% | 44,600 |
| 2025/05/15 | 9,443 | 9,467 | 9,342 | 9,412 | +56 | +0.6% | 41,300 |
| 2025/05/14 | 9,512 | 9,548 | 9,271 | 9,356 | -265 | -2.8% | 74,000 |
| 2025/05/13 | 9,664 | 9,746 | 9,500 | 9,621 | -193 | -2% | 72,500 |
| 2025/05/12 | 9,830 | 9,851 | 9,700 | 9,814 | +70 | +0.7% | 42,100 |
| 2025/05/09 | 9,710 | 9,830 | 9,635 | 9,744 | -23 | -0.2% | 44,800 |
| 2025/05/08 | 9,589 | 9,783 | 9,549 | 9,767 | +219 | +2.3% | 37,300 |
| 2025/05/07 | 9,497 | 9,633 | 9,479 | 9,548 | +99 | +1% | 50,100 |
| 2025/05/02 | 9,477 | 9,477 | 9,378 | 9,449 | -28 | -0.3% | 41,300 |
| 2025/05/01 | 9,557 | 9,592 | 9,410 | 9,477 | -80 | -0.8% | 43,800 |
| 2025/04/30 | 9,491 | 9,583 | 9,460 | 9,557 | +22 | +0.2% | 53,100 |
| 2025/04/28 | 9,490 | 9,620 | 9,483 | 9,535 | -18 | -0.2% | 37,600 |
| 2025/04/25 | 9,618 | 9,735 | 9,521 | 9,553 | -81 | -0.8% | 41,100 |
| 2025/04/24 | 9,853 | 9,855 | 9,575 | 9,634 | -252 | -2.5% | 45,700 |
| 2025/04/23 | 9,952 | 10,005 | 9,870 | 9,886 | -67 | -0.7% | 45,000 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「ヤオコー」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 |
|---|---|---|---|---|---|---|---|---|
| ヤオコー | 951,300円 | +4.8% | +1.3% | 1.31% | 18.89倍 | 2.14倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| ヤマダＨＤ | 46,400円 | +4.2% | +7.2% | 3.66% | 11.56倍 | 0.50倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| クスリのアオキ | 397,400円 | +11.7% | -17.5% | 0.40% | 25.88倍 | 2.75倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| トリドールＨＤ | 423,400円 | +5.1% | +126.9% | 0.26% | 67.50倍 | 4.26倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| 高島屋 | 109,400円 | -1.1% | -12.2% | 2.38% | 8.30倍 | 0.70倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
市場注目の銘柄
チャート関連のコラム
