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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 8,323 | 8,449 | 8,236 | 8,438 | +88 | +1.1% | 50,500 |
| 2024/04/25 | 8,511 | 8,511 | 8,350 | 8,350 | -173 | -2% | 28,000 |
| 2024/04/24 | 8,550 | 8,583 | 8,488 | 8,523 | +56 | +0.7% | 40,600 |
| 2024/04/23 | 8,410 | 8,500 | 8,332 | 8,467 | +69 | +0.8% | 64,700 |
| 2024/04/22 | 8,589 | 8,640 | 8,350 | 8,398 | -61 | -0.7% | 61,400 |
| 2024/04/19 | 8,819 | 8,819 | 8,413 | 8,459 | -391 | -4.4% | 79,100 |
| 2024/04/18 | 8,794 | 8,930 | 8,791 | 8,850 | +59 | +0.7% | 64,600 |
| 2024/04/17 | 8,793 | 8,835 | 8,660 | 8,791 | +53 | +0.6% | 78,900 |
| 2024/04/16 | 8,858 | 8,886 | 8,671 | 8,738 | -198 | -2.2% | 63,000 |
| 2024/04/15 | 8,910 | 8,998 | 8,846 | 8,936 | -19 | -0.2% | 41,100 |
| 2024/04/12 | 8,861 | 8,971 | 8,861 | 8,955 | +94 | +1.1% | 55,700 |
| 2024/04/11 | 8,901 | 8,901 | 8,770 | 8,861 | -80 | -0.9% | 54,300 |
| 2024/04/10 | 9,000 | 9,034 | 8,941 | 8,941 | -16 | -0.2% | 45,900 |
| 2024/04/09 | 8,900 | 8,970 | 8,872 | 8,957 | +85 | +1% | 38,000 |
| 2024/04/08 | 8,774 | 8,913 | 8,772 | 8,872 | +108 | +1.2% | 50,600 |
| 2024/04/05 | 8,741 | 8,827 | 8,700 | 8,764 | -9 | -0.1% | 55,200 |
| 2024/04/04 | 8,885 | 8,885 | 8,765 | 8,773 | -112 | -1.3% | 51,600 |
| 2024/04/03 | 8,919 | 8,960 | 8,801 | 8,885 | -42 | -0.5% | 54,400 |
| 2024/04/02 | 9,034 | 9,067 | 8,888 | 8,927 | -148 | -1.6% | 52,600 |
| 2024/04/01 | 9,145 | 9,181 | 9,044 | 9,075 | -70 | -0.8% | 37,900 |
| 2024/03/29 | 9,124 | 9,183 | 9,055 | 9,145 | +56 | +0.6% | 37,500 |
| 2024/03/28 | 9,240 | 9,259 | 9,034 | 9,089 | -208 | -2.2% | 84,400 |
| 2024/03/27 | 9,338 | 9,344 | 9,231 | 9,297 | -25 | -0.3% | 95,000 |
| 2024/03/26 | 9,420 | 9,420 | 9,201 | 9,322 | -123 | -1.3% | 62,100 |
| 2024/03/25 | 9,454 | 9,498 | 9,424 | 9,445 | -29 | -0.3% | 43,100 |
| 2024/03/22 | 9,384 | 9,500 | 9,285 | 9,474 | +64 | +0.7% | 52,100 |
| 2024/03/21 | 9,514 | 9,611 | 9,342 | 9,410 | -68 | -0.7% | 80,600 |
| 2024/03/19 | 9,367 | 9,488 | 9,344 | 9,478 | +188 | +2% | 101,100 |
| 2024/03/18 | 9,260 | 9,323 | 9,243 | 9,290 | +65 | +0.7% | 73,500 |
| 2024/03/15 | 9,256 | 9,306 | 9,180 | 9,225 | -53 | -0.6% | 101,200 |
| 2024/03/14 | 9,136 | 9,278 | 9,100 | 9,278 | +201 | +2.2% | 59,600 |
| 2024/03/13 | 9,060 | 9,136 | 9,010 | 9,077 | +15 | +0.2% | 69,300 |
| 2024/03/12 | 8,960 | 9,062 | 8,891 | 9,062 | +114 | +1.3% | 50,600 |
| 2024/03/11 | 8,945 | 8,981 | 8,865 | 8,948 | +26 | +0.3% | 64,400 |
| 2024/03/08 | 8,878 | 8,953 | 8,800 | 8,922 | +39 | +0.4% | 71,200 |
| 2024/03/07 | 8,646 | 8,883 | 8,607 | 8,883 | +278 | +3.2% | 69,900 |
| 2024/03/06 | 8,492 | 8,631 | 8,492 | 8,605 | +161 | +1.9% | 63,300 |
| 2024/03/05 | 8,394 | 8,514 | 8,380 | 8,444 | -55 | -0.6% | 62,000 |
| 2024/03/04 | 8,556 | 8,611 | 8,420 | 8,499 | -113 | -1.3% | 93,800 |
| 2024/03/01 | 8,603 | 8,612 | 8,512 | 8,612 | ±0 | ±0% | 56,400 |
| 2024/02/29 | 8,555 | 8,625 | 8,450 | 8,612 | +65 | +0.8% | 53,200 |
| 2024/02/28 | 8,474 | 8,647 | 8,450 | 8,547 | +73 | +0.9% | 159,900 |
| 2024/02/27 | 8,526 | 8,570 | 8,441 | 8,474 | -52 | -0.6% | 74,000 |
| 2024/02/26 | 8,461 | 8,562 | 8,461 | 8,526 | +66 | +0.8% | 51,000 |
| 2024/02/22 | 8,388 | 8,494 | 8,386 | 8,460 | +11 | +0.1% | 56,100 |
| 2024/02/21 | 8,399 | 8,456 | 8,214 | 8,449 | +189 | +2.3% | 102,500 |
| 2024/02/20 | 8,196 | 8,260 | 8,139 | 8,260 | +115 | +1.4% | 51,700 |
| 2024/02/19 | 8,164 | 8,230 | 8,105 | 8,145 | -1 | ±0% | 54,000 |
| 2024/02/16 | 8,029 | 8,210 | 8,029 | 8,146 | +108 | +1.3% | 57,200 |
| 2024/02/15 | 8,139 | 8,157 | 8,020 | 8,038 | -104 | -1.3% | 74,100 |
1～
50
件表示中 / 3445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 | 843,800円 | +1.7% | 0.0% | 1.01% | 21.48倍 | 2.24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 |
| Ｊフロント | 140,000円 | +3.6% | -16.6% | 2.86% | 15.65倍 | 0.96倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| 高島屋 | 221,700円 | +6.6% | +7.7% | 1.80% | 10.29倍 | 0.77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 | 302,800円 | +16.0% | +16.6% | 0.74% | 53.90倍 | 4.91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 |
| トリドールＨＤ | 382,800円 | +22.7% | +20.4% | 0.20% | 69.61倍 | 4.13倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
市場注目の銘柄
チャート関連のコラム
