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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 9,089 | 9,150 | 9,017 | 9,125 | +23 | +0.3% | 67,500 |
| 2025/04/03 | 8,960 | 9,136 | 8,920 | 9,102 | +117 | +1.3% | 61,300 |
| 2025/04/02 | 9,175 | 9,181 | 8,980 | 8,985 | -182 | -2% | 56,300 |
| 2025/04/01 | 9,189 | 9,278 | 9,148 | 9,167 | -22 | -0.2% | 39,000 |
| 2025/03/31 | 9,250 | 9,292 | 9,173 | 9,189 | -126 | -1.4% | 63,900 |
| 2025/03/28 | 9,342 | 9,343 | 9,258 | 9,315 | -85 | -0.9% | 43,500 |
| 2025/03/27 | 9,397 | 9,550 | 9,320 | 9,400 | +32 | +0.3% | 75,900 |
| 2025/03/26 | 9,399 | 9,420 | 9,334 | 9,368 | +58 | +0.6% | 48,500 |
| 2025/03/25 | 9,265 | 9,337 | 9,233 | 9,310 | +45 | +0.5% | 24,600 |
| 2025/03/24 | 9,267 | 9,306 | 9,192 | 9,265 | +42 | +0.5% | 24,600 |
| 2025/03/21 | 9,310 | 9,365 | 9,207 | 9,223 | -87 | -0.9% | 72,800 |
| 2025/03/19 | 9,263 | 9,364 | 9,261 | 9,310 | +28 | +0.3% | 39,400 |
| 2025/03/18 | 9,129 | 9,344 | 9,129 | 9,282 | +133 | +1.5% | 56,900 |
| 2025/03/17 | 9,101 | 9,158 | 9,048 | 9,149 | +43 | +0.5% | 33,000 |
| 2025/03/14 | 9,129 | 9,190 | 9,106 | 9,106 | -3 | ±0% | 36,900 |
| 2025/03/13 | 9,058 | 9,225 | 9,058 | 9,109 | -5 | -0.1% | 49,000 |
| 2025/03/12 | 9,099 | 9,167 | 9,015 | 9,114 | +66 | +0.7% | 52,300 |
| 2025/03/11 | 9,061 | 9,119 | 9,022 | 9,048 | -52 | -0.6% | 44,500 |
| 2025/03/10 | 9,089 | 9,120 | 9,030 | 9,100 | +11 | +0.1% | 44,800 |
| 2025/03/07 | 9,108 | 9,153 | 9,050 | 9,089 | -37 | -0.4% | 48,300 |
| 2025/03/06 | 9,068 | 9,160 | 9,060 | 9,126 | +94 | +1% | 49,500 |
| 2025/03/05 | 9,100 | 9,198 | 9,032 | 9,032 | -28 | -0.3% | 63,100 |
| 2025/03/04 | 9,259 | 9,292 | 9,037 | 9,060 | -199 | -2.1% | 67,900 |
| 2025/03/03 | 9,221 | 9,319 | 9,217 | 9,259 | +38 | +0.4% | 35,500 |
| 2025/02/28 | 9,315 | 9,315 | 9,180 | 9,221 | -48 | -0.5% | 111,500 |
| 2025/02/27 | 9,225 | 9,323 | 9,131 | 9,269 | +74 | +0.8% | 54,200 |
| 2025/02/26 | 9,231 | 9,284 | 9,132 | 9,195 | -15 | -0.2% | 59,500 |
| 2025/02/25 | 9,100 | 9,221 | 9,031 | 9,210 | +116 | +1.3% | 55,900 |
| 2025/02/21 | 8,970 | 9,125 | 8,970 | 9,094 | +19 | +0.2% | 41,300 |
| 2025/02/20 | 9,201 | 9,216 | 9,000 | 9,075 | -139 | -1.5% | 48,400 |
| 2025/02/19 | 9,290 | 9,290 | 9,201 | 9,214 | -59 | -0.6% | 23,100 |
| 2025/02/18 | 9,277 | 9,304 | 9,251 | 9,273 | +9 | +0.1% | 31,000 |
| 2025/02/17 | 9,005 | 9,359 | 9,004 | 9,264 | +272 | +3% | 72,400 |
| 2025/02/14 | 8,997 | 9,036 | 8,958 | 8,992 | -38 | -0.4% | 27,000 |
| 2025/02/13 | 9,107 | 9,110 | 9,017 | 9,030 | -15 | -0.2% | 36,400 |
| 2025/02/12 | 9,015 | 9,160 | 8,950 | 9,045 | +72 | +0.8% | 54,700 |
| 2025/02/10 | 9,000 | 9,048 | 8,902 | 8,973 | ±0 | ±0% | 41,600 |
| 2025/02/07 | 9,127 | 9,170 | 8,943 | 8,973 | -4 | ±0% | 52,300 |
| 2025/02/06 | 8,928 | 9,051 | 8,920 | 8,977 | +97 | +1.1% | 43,800 |
| 2025/02/05 | 8,875 | 8,942 | 8,871 | 8,880 | +5 | +0.1% | 26,900 |
| 2025/02/04 | 8,987 | 8,997 | 8,875 | 8,875 | -68 | -0.8% | 27,900 |
| 2025/02/03 | 9,050 | 9,080 | 8,888 | 8,943 | -136 | -1.5% | 50,100 |
| 2025/01/31 | 9,042 | 9,079 | 9,001 | 9,079 | +38 | +0.4% | 32,300 |
| 2025/01/30 | 9,030 | 9,100 | 9,008 | 9,041 | +11 | +0.1% | 26,800 |
| 2025/01/29 | 9,080 | 9,080 | 9,011 | 9,030 | -2 | ±0% | 21,500 |
| 2025/01/28 | 9,049 | 9,140 | 9,032 | 9,032 | +12 | +0.1% | 35,000 |
| 2025/01/27 | 9,059 | 9,059 | 8,948 | 9,020 | +81 | +0.9% | 23,100 |
| 2025/01/24 | 8,940 | 9,016 | 8,921 | 8,939 | +20 | +0.2% | 23,900 |
| 2025/01/23 | 8,941 | 8,946 | 8,830 | 8,919 | -53 | -0.6% | 36,800 |
| 2025/01/22 | 9,047 | 9,067 | 8,961 | 8,972 | -58 | -0.6% | 26,200 |
1～
50
件表示中 / 3673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 | 912,500円 | +14.1% | +5.6% | 1.21% | 19.87倍 | 2.07倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| ウエルシアＨＤ | 214,800円 | +6.4% | -20.4% | 1.68% | 23.44倍 | 1.80倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| ヤマダＨＤ | 41,500円 | +4.6% | +13.1% | 3.13% | 10.19倍 | 0.46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 |
| ワークマン | 447,500円 | +4.5% | +2.1% | 1.52% | 22.37倍 | 2.93倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| 高島屋 | 108,900円 | +6.2% | +17.9% | 2.11% | 8.69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
