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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 6,790 | 6,790 | 6,690 | 6,690 | -90 | -1.3% | 58,900 |
| 2022/12/30 | 6,830 | 6,880 | 6,780 | 6,780 | -50 | -0.7% | 38,900 |
| 2022/12/29 | 6,930 | 6,930 | 6,790 | 6,830 | -120 | -1.7% | 71,000 |
| 2022/12/28 | 6,990 | 7,000 | 6,940 | 6,950 | -50 | -0.7% | 39,500 |
| 2022/12/27 | 6,930 | 7,010 | 6,920 | 7,000 | +80 | +1.2% | 40,700 |
| 2022/12/26 | 6,900 | 6,930 | 6,870 | 6,920 | +20 | +0.3% | 29,700 |
| 2022/12/23 | 6,860 | 6,910 | 6,850 | 6,900 | +30 | +0.4% | 35,400 |
| 2022/12/22 | 6,860 | 6,880 | 6,780 | 6,870 | +20 | +0.3% | 46,600 |
| 2022/12/21 | 6,790 | 6,900 | 6,790 | 6,850 | +60 | +0.9% | 66,900 |
| 2022/12/20 | 6,820 | 6,830 | 6,730 | 6,790 | -20 | -0.3% | 55,000 |
| 2022/12/19 | 6,810 | 6,830 | 6,750 | 6,810 | +10 | +0.1% | 40,200 |
| 2022/12/16 | 6,840 | 6,840 | 6,780 | 6,800 | -40 | -0.6% | 35,100 |
| 2022/12/15 | 6,820 | 6,880 | 6,820 | 6,840 | +10 | +0.1% | 25,200 |
| 2022/12/14 | 6,830 | 6,840 | 6,800 | 6,830 | +10 | +0.1% | 24,900 |
| 2022/12/13 | 6,860 | 6,880 | 6,800 | 6,820 | +20 | +0.3% | 47,100 |
| 2022/12/12 | 6,820 | 6,820 | 6,780 | 6,800 | -10 | -0.1% | 30,800 |
| 2022/12/09 | 6,710 | 6,820 | 6,710 | 6,810 | +70 | +1% | 41,700 |
| 2022/12/08 | 6,760 | 6,760 | 6,700 | 6,740 | -20 | -0.3% | 36,900 |
| 2022/12/07 | 6,680 | 6,780 | 6,670 | 6,760 | +80 | +1.2% | 58,800 |
| 2022/12/06 | 6,670 | 6,690 | 6,620 | 6,680 | +20 | +0.3% | 40,300 |
| 2022/12/05 | 6,700 | 6,700 | 6,610 | 6,660 | -50 | -0.7% | 49,900 |
| 2022/12/02 | 6,680 | 6,740 | 6,620 | 6,710 | ±0 | ±0% | 61,600 |
| 2022/12/01 | 6,710 | 6,750 | 6,640 | 6,710 | +10 | +0.1% | 60,100 |
| 2022/11/30 | 6,780 | 6,790 | 6,700 | 6,700 | -80 | -1.2% | 60,500 |
| 2022/11/29 | 6,880 | 6,880 | 6,770 | 6,780 | -110 | -1.6% | 57,600 |
| 2022/11/28 | 6,920 | 6,920 | 6,850 | 6,890 | -20 | -0.3% | 33,300 |
| 2022/11/25 | 6,870 | 6,930 | 6,860 | 6,910 | +40 | +0.6% | 27,100 |
| 2022/11/24 | 6,870 | 6,900 | 6,840 | 6,870 | +20 | +0.3% | 48,600 |
| 2022/11/22 | 6,800 | 6,870 | 6,780 | 6,850 | +50 | +0.7% | 57,100 |
| 2022/11/21 | 6,810 | 6,840 | 6,770 | 6,800 | -10 | -0.1% | 45,400 |
| 2022/11/18 | 6,850 | 6,850 | 6,780 | 6,810 | -20 | -0.3% | 52,600 |
| 2022/11/17 | 6,690 | 6,830 | 6,690 | 6,830 | +140 | +2.1% | 76,900 |
| 2022/11/16 | 6,640 | 6,700 | 6,610 | 6,690 | +30 | +0.5% | 42,800 |
| 2022/11/15 | 6,580 | 6,670 | 6,570 | 6,660 | +80 | +1.2% | 75,300 |
| 2022/11/14 | 6,560 | 6,610 | 6,500 | 6,580 | +60 | +0.9% | 81,500 |
| 2022/11/11 | 6,530 | 6,560 | 6,470 | 6,520 | -10 | -0.2% | 69,800 |
| 2022/11/10 | 6,490 | 6,550 | 6,490 | 6,530 | ±0 | ±0% | 51,800 |
| 2022/11/09 | 6,460 | 6,530 | 6,440 | 6,530 | +70 | +1.1% | 40,300 |
| 2022/11/08 | 6,470 | 6,500 | 6,450 | 6,460 | -10 | -0.2% | 37,900 |
| 2022/11/07 | 6,400 | 6,470 | 6,390 | 6,470 | +80 | +1.3% | 41,500 |
| 2022/11/04 | 6,440 | 6,450 | 6,370 | 6,390 | -80 | -1.2% | 59,300 |
| 2022/11/02 | 6,450 | 6,520 | 6,430 | 6,470 | +20 | +0.3% | 51,800 |
| 2022/11/01 | 6,470 | 6,480 | 6,430 | 6,450 | -20 | -0.3% | 33,500 |
| 2022/10/31 | 6,430 | 6,510 | 6,420 | 6,470 | +80 | +1.3% | 85,700 |
| 2022/10/28 | 6,350 | 6,440 | 6,340 | 6,390 | +20 | +0.3% | 150,700 |
| 2022/10/27 | 6,400 | 6,450 | 6,370 | 6,370 | -20 | -0.3% | 57,400 |
| 2022/10/26 | 6,360 | 6,430 | 6,330 | 6,390 | +80 | +1.3% | 63,600 |
| 2022/10/25 | 6,320 | 6,340 | 6,270 | 6,310 | -30 | -0.5% | 50,500 |
| 2022/10/24 | 6,370 | 6,370 | 6,290 | 6,340 | -10 | -0.2% | 60,300 |
| 2022/10/21 | 6,360 | 6,380 | 6,320 | 6,350 | -30 | -0.5% | 46,900 |
451～
500
件表示中 / 3572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 | 920,200円 | +14.1% | +5.6% | 1.20% | 20.15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 |
| ウエルシアＨＤ | 187,500円 | +6.4% | -20.4% | 1.92% | 20.44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 | 119,600円 | +6.2% | +17.9% | 1.92% | 9.93倍 | 0.79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 | 299,600円 | +19.3% | +123.0% | 0.75% | 26.07倍 | 4.37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 | 391,700円 | +14.3% | +13.5% | 0.26% | 53.00倍 | 4.24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
