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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 9,274 | 9,275 | 9,153 | 9,162 | -112 | -1.2% | 40,000 |
| 2024/11/21 | 9,318 | 9,378 | 9,220 | 9,274 | -146 | -1.5% | 45,800 |
| 2024/11/20 | 9,395 | 9,511 | 9,331 | 9,420 | +1 | ±0% | 42,000 |
| 2024/11/19 | 9,471 | 9,549 | 9,419 | 9,419 | +8 | +0.1% | 30,200 |
| 2024/11/18 | 9,522 | 9,648 | 9,400 | 9,411 | -111 | -1.2% | 67,300 |
| 2024/11/15 | 9,360 | 9,547 | 9,295 | 9,522 | +257 | +2.8% | 61,600 |
| 2024/11/14 | 9,303 | 9,354 | 9,222 | 9,265 | -41 | -0.4% | 64,900 |
| 2024/11/13 | 9,185 | 9,355 | 9,179 | 9,306 | +190 | +2.1% | 57,200 |
| 2024/11/12 | 9,072 | 9,440 | 9,002 | 9,116 | +45 | +0.5% | 76,000 |
| 2024/11/11 | 9,178 | 9,356 | 9,071 | 9,071 | -125 | -1.4% | 89,000 |
| 2024/11/08 | 9,197 | 9,269 | 9,158 | 9,196 | +56 | +0.6% | 38,000 |
| 2024/11/07 | 9,091 | 9,192 | 9,070 | 9,140 | +44 | +0.5% | 44,200 |
| 2024/11/06 | 9,140 | 9,214 | 9,056 | 9,096 | -26 | -0.3% | 44,300 |
| 2024/11/05 | 9,230 | 9,230 | 9,122 | 9,122 | -80 | -0.9% | 42,200 |
| 2024/11/01 | 9,228 | 9,280 | 9,181 | 9,202 | -63 | -0.7% | 50,200 |
| 2024/10/31 | 9,220 | 9,320 | 9,220 | 9,265 | +45 | +0.5% | 29,900 |
| 2024/10/30 | 9,217 | 9,315 | 9,153 | 9,220 | +3 | ±0% | 105,100 |
| 2024/10/29 | 9,164 | 9,268 | 9,125 | 9,217 | +53 | +0.6% | 34,400 |
| 2024/10/28 | 9,175 | 9,260 | 9,123 | 9,164 | -86 | -0.9% | 71,400 |
| 2024/10/25 | 9,321 | 9,350 | 9,230 | 9,250 | -64 | -0.7% | 38,900 |
| 2024/10/24 | 9,250 | 9,387 | 9,221 | 9,314 | +52 | +0.6% | 39,600 |
| 2024/10/23 | 9,410 | 9,446 | 9,252 | 9,262 | -148 | -1.6% | 35,300 |
| 2024/10/22 | 9,380 | 9,451 | 9,322 | 9,410 | +39 | +0.4% | 47,200 |
| 2024/10/21 | 9,450 | 9,488 | 9,323 | 9,371 | -34 | -0.4% | 45,900 |
| 2024/10/18 | 9,360 | 9,471 | 9,360 | 9,405 | +39 | +0.4% | 26,100 |
| 2024/10/17 | 9,455 | 9,516 | 9,360 | 9,366 | -89 | -0.9% | 36,900 |
| 2024/10/16 | 9,480 | 9,650 | 9,455 | 9,455 | -25 | -0.3% | 55,200 |
| 2024/10/15 | 9,369 | 9,525 | 9,350 | 9,480 | +135 | +1.4% | 47,200 |
| 2024/10/11 | 9,300 | 9,391 | 9,230 | 9,345 | -9 | -0.1% | 72,500 |
| 2024/10/10 | 9,775 | 9,848 | 9,310 | 9,354 | -506 | -5.1% | 128,900 |
| 2024/10/09 | 9,804 | 9,927 | 9,762 | 9,860 | +99 | +1% | 38,900 |
| 2024/10/08 | 9,804 | 9,934 | 9,761 | 9,761 | -97 | -1% | 36,300 |
| 2024/10/07 | 9,952 | 9,960 | 9,841 | 9,858 | -24 | -0.2% | 41,200 |
| 2024/10/04 | 9,798 | 9,979 | 9,795 | 9,882 | +160 | +1.6% | 50,900 |
| 2024/10/03 | 9,606 | 9,741 | 9,606 | 9,722 | +116 | +1.2% | 29,800 |
| 2024/10/02 | 9,742 | 9,879 | 9,575 | 9,606 | -103 | -1.1% | 40,300 |
| 2024/10/01 | 9,722 | 9,764 | 9,624 | 9,709 | -13 | -0.1% | 28,600 |
| 2024/09/30 | 9,631 | 9,808 | 9,567 | 9,722 | +53 | +0.5% | 67,000 |
| 2024/09/27 | 9,668 | 9,817 | 9,638 | 9,669 | -195 | -2% | 74,600 |
| 2024/09/26 | 9,723 | 9,898 | 9,709 | 9,864 | +170 | +1.8% | 71,600 |
| 2024/09/25 | 9,690 | 9,750 | 9,586 | 9,694 | -23 | -0.2% | 48,700 |
| 2024/09/24 | 9,946 | 9,946 | 9,672 | 9,717 | -246 | -2.5% | 72,500 |
| 2024/09/20 | 9,950 | 9,998 | 9,878 | 9,963 | -35 | -0.4% | 79,300 |
| 2024/09/19 | 10,025 | 10,075 | 9,925 | 9,998 | -27 | -0.3% | 31,600 |
| 2024/09/18 | 10,020 | 10,115 | 9,931 | 10,025 | -10 | -0.1% | 37,800 |
| 2024/09/17 | 9,800 | 10,035 | 9,768 | 10,035 | +285 | +2.9% | 46,300 |
| 2024/09/13 | 9,946 | 10,035 | 9,718 | 9,750 | -285 | -2.8% | 76,900 |
| 2024/09/12 | 9,928 | 10,060 | 9,896 | 10,035 | +167 | +1.7% | 43,200 |
| 2024/09/11 | 10,250 | 10,305 | 9,807 | 9,868 | -372 | -3.6% | 70,600 |
| 2024/09/10 | 9,972 | 10,255 | 9,870 | 10,240 | +268 | +2.7% | 47,000 |
1～
50
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「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 | 916,200円 | +14.1% | +5.6% | 1.20% | 20.06倍 | 2.09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 | 187,700円 | +6.4% | -20.4% | 1.92% | 20.46倍 | 1.57倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議中 |
| 高島屋 | 120,100円 | +6.2% | +17.9% | 1.92% | 9.97倍 | 0.80倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とＳＣ子会社・東神開発の寄与大きい |
| Ｆ＆ＬＣ | 316,900円 | +13.0% | +20.1% | 0.87% | 23.90倍 | 4.68倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| トライアル | 295,200円 | +12.6% | +20.3% | 0.54% | 26.17倍 | 3.11倍 |
|
九州地盤のディスカウント店。郊外立地の大型店中心に全国展開。自社製ＩＴ活用で効率化推進 |
市場注目の銘柄
チャート関連のコラム
