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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 7,608 | 7,665 | 7,536 | 7,614 | +7 | +0.1% | 39,600 |
| 2023/08/21 | 7,576 | 7,650 | 7,551 | 7,607 | +31 | +0.4% | 51,200 |
| 2023/08/18 | 7,589 | 7,618 | 7,550 | 7,576 | -34 | -0.4% | 39,700 |
| 2023/08/17 | 7,792 | 7,820 | 7,606 | 7,610 | -171 | -2.2% | 69,300 |
| 2023/08/16 | 7,744 | 7,807 | 7,740 | 7,781 | +5 | +0.1% | 35,900 |
| 2023/08/15 | 7,840 | 7,846 | 7,738 | 7,776 | -4 | -0.1% | 55,000 |
| 2023/08/14 | 7,725 | 7,782 | 7,705 | 7,780 | +111 | +1.4% | 131,100 |
| 2023/08/10 | 7,650 | 7,691 | 7,617 | 7,669 | +23 | +0.3% | 60,700 |
| 2023/08/09 | 7,600 | 7,684 | 7,545 | 7,646 | +46 | +0.6% | 54,200 |
| 2023/08/08 | 7,541 | 7,608 | 7,532 | 7,600 | +97 | +1.3% | 48,900 |
| 2023/08/07 | 7,419 | 7,503 | 7,407 | 7,503 | +84 | +1.1% | 31,200 |
| 2023/08/04 | 7,409 | 7,442 | 7,400 | 7,419 | +13 | +0.2% | 37,100 |
| 2023/08/03 | 7,391 | 7,432 | 7,373 | 7,406 | -34 | -0.5% | 66,700 |
| 2023/08/02 | 7,444 | 7,515 | 7,425 | 7,440 | -77 | -1% | 32,300 |
| 2023/08/01 | 7,472 | 7,536 | 7,467 | 7,517 | +20 | +0.3% | 20,200 |
| 2023/07/31 | 7,600 | 7,600 | 7,455 | 7,497 | -25 | -0.3% | 49,800 |
| 2023/07/28 | 7,424 | 7,531 | 7,420 | 7,522 | +36 | +0.5% | 53,300 |
| 2023/07/27 | 7,494 | 7,526 | 7,461 | 7,486 | -2 | ±0% | 45,100 |
| 2023/07/26 | 7,482 | 7,501 | 7,443 | 7,488 | -25 | -0.3% | 48,000 |
| 2023/07/25 | 7,560 | 7,609 | 7,508 | 7,513 | -32 | -0.4% | 37,700 |
| 2023/07/24 | 7,615 | 7,615 | 7,520 | 7,545 | +5 | +0.1% | 47,700 |
| 2023/07/21 | 7,492 | 7,565 | 7,434 | 7,540 | +48 | +0.6% | 51,700 |
| 2023/07/20 | 7,500 | 7,522 | 7,476 | 7,492 | +5 | +0.1% | 32,100 |
| 2023/07/19 | 7,489 | 7,515 | 7,458 | 7,487 | +46 | +0.6% | 49,800 |
| 2023/07/18 | 7,427 | 7,487 | 7,415 | 7,441 | -3 | ±0% | 35,100 |
| 2023/07/14 | 7,417 | 7,463 | 7,373 | 7,444 | +65 | +0.9% | 55,200 |
| 2023/07/13 | 7,412 | 7,425 | 7,371 | 7,379 | -33 | -0.4% | 52,600 |
| 2023/07/12 | 7,400 | 7,464 | 7,392 | 7,412 | +87 | +1.2% | 75,400 |
| 2023/07/11 | 7,292 | 7,342 | 7,289 | 7,325 | +66 | +0.9% | 72,300 |
| 2023/07/10 | 7,200 | 7,290 | 7,162 | 7,259 | +91 | +1.3% | 57,500 |
| 2023/07/07 | 7,137 | 7,205 | 7,105 | 7,168 | +55 | +0.8% | 60,900 |
| 2023/07/06 | 7,153 | 7,207 | 7,100 | 7,113 | -17 | -0.2% | 45,100 |
| 2023/07/05 | 7,126 | 7,206 | 7,105 | 7,130 | -33 | -0.5% | 38,500 |
| 2023/07/04 | 7,226 | 7,238 | 7,163 | 7,163 | -92 | -1.3% | 42,500 |
| 2023/07/03 | 7,230 | 7,305 | 7,230 | 7,255 | +35 | +0.5% | 26,600 |
| 2023/06/30 | 7,261 | 7,261 | 7,175 | 7,220 | -37 | -0.5% | 44,500 |
| 2023/06/29 | 7,316 | 7,333 | 7,237 | 7,257 | -46 | -0.6% | 45,600 |
| 2023/06/28 | 7,272 | 7,320 | 7,239 | 7,303 | +83 | +1.1% | 59,800 |
| 2023/06/27 | 7,230 | 7,260 | 7,187 | 7,220 | -6 | -0.1% | 50,300 |
| 2023/06/26 | 7,210 | 7,240 | 7,153 | 7,226 | +41 | +0.6% | 30,200 |
| 2023/06/23 | 7,150 | 7,213 | 7,140 | 7,185 | +49 | +0.7% | 30,000 |
| 2023/06/22 | 7,179 | 7,197 | 7,124 | 7,136 | -20 | -0.3% | 39,500 |
| 2023/06/21 | 7,165 | 7,206 | 7,133 | 7,156 | -12 | -0.2% | 44,600 |
| 2023/06/20 | 7,156 | 7,170 | 7,108 | 7,168 | -23 | -0.3% | 36,700 |
| 2023/06/19 | 7,214 | 7,214 | 7,123 | 7,191 | +19 | +0.3% | 43,600 |
| 2023/06/16 | 7,154 | 7,208 | 7,106 | 7,172 | +13 | +0.2% | 97,300 |
| 2023/06/15 | 7,252 | 7,271 | 7,159 | 7,159 | -61 | -0.8% | 44,600 |
| 2023/06/14 | 7,220 | 7,255 | 7,177 | 7,220 | +40 | +0.6% | 70,100 |
| 2023/06/13 | 7,132 | 7,198 | 7,108 | 7,180 | +58 | +0.8% | 62,900 |
| 2023/06/12 | 7,147 | 7,168 | 7,095 | 7,122 | -19 | -0.3% | 36,800 |
451～
500
件表示中 / 3728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 | 937,100円 | +4.8% | +1.3% | 1.33% | 18.61倍 | 2.11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 |
| ワークマン | 593,000円 | +7.5% | +7.5% | 1.23% | 26.74倍 | 3.58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 |
| ヤマダＨＤ | 44,700円 | +4.2% | +7.2% | 3.80% | 11.21倍 | 0.48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 | 352,100円 | +11.0% | +27.4% | 0.40% | 19.69倍 | 2.40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 | 408,500円 | +5.1% | +126.9% | 0.27% | 65.12倍 | 4.11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 |
市場注目の銘柄
チャート関連のコラム
