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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/20 | 6,400 | 6,430 | 6,380 | 6,380 | -40 | -0.6% | 40,400 |
| 2022/10/19 | 6,420 | 6,470 | 6,400 | 6,420 | +10 | +0.2% | 36,500 |
| 2022/10/18 | 6,440 | 6,460 | 6,400 | 6,410 | -10 | -0.2% | 42,300 |
| 2022/10/17 | 6,440 | 6,460 | 6,400 | 6,420 | -70 | -1.1% | 58,000 |
| 2022/10/14 | 6,550 | 6,550 | 6,460 | 6,490 | +40 | +0.6% | 60,800 |
| 2022/10/13 | 6,460 | 6,480 | 6,420 | 6,450 | -10 | -0.2% | 45,600 |
| 2022/10/12 | 6,460 | 6,530 | 6,430 | 6,460 | +40 | +0.6% | 55,200 |
| 2022/10/11 | 6,440 | 6,480 | 6,400 | 6,420 | -60 | -0.9% | 45,700 |
| 2022/10/07 | 6,460 | 6,510 | 6,440 | 6,480 | -30 | -0.5% | 64,000 |
| 2022/10/06 | 6,580 | 6,610 | 6,510 | 6,510 | -80 | -1.2% | 67,400 |
| 2022/10/05 | 6,580 | 6,620 | 6,560 | 6,590 | -30 | -0.5% | 59,300 |
| 2022/10/04 | 6,510 | 6,640 | 6,480 | 6,620 | +180 | +2.8% | 107,900 |
| 2022/10/03 | 6,510 | 6,510 | 6,390 | 6,440 | -120 | -1.8% | 91,000 |
| 2022/09/30 | 6,490 | 6,610 | 6,490 | 6,560 | -60 | -0.9% | 66,800 |
| 2022/09/29 | 6,540 | 6,650 | 6,480 | 6,620 | +40 | +0.6% | 60,700 |
| 2022/09/28 | 6,510 | 6,610 | 6,490 | 6,580 | ±0 | ±0% | 73,900 |
| 2022/09/27 | 6,560 | 6,620 | 6,530 | 6,580 | +80 | +1.2% | 60,000 |
| 2022/09/26 | 6,500 | 6,570 | 6,490 | 6,500 | ±0 | ±0% | 60,300 |
| 2022/09/22 | 6,520 | 6,520 | 6,480 | 6,500 | -20 | -0.3% | 37,500 |
| 2022/09/21 | 6,560 | 6,570 | 6,520 | 6,520 | -40 | -0.6% | 34,500 |
| 2022/09/20 | 6,560 | 6,580 | 6,500 | 6,560 | +20 | +0.3% | 40,200 |
| 2022/09/16 | 6,470 | 6,550 | 6,460 | 6,540 | +30 | +0.5% | 40,200 |
| 2022/09/15 | 6,520 | 6,560 | 6,470 | 6,510 | +20 | +0.3% | 32,800 |
| 2022/09/14 | 6,580 | 6,580 | 6,480 | 6,490 | -150 | -2.3% | 55,900 |
| 2022/09/13 | 6,620 | 6,660 | 6,600 | 6,640 | +20 | +0.3% | 33,900 |
| 2022/09/12 | 6,620 | 6,640 | 6,590 | 6,620 | +10 | +0.2% | 31,200 |
| 2022/09/09 | 6,640 | 6,650 | 6,590 | 6,610 | -40 | -0.6% | 49,400 |
| 2022/09/08 | 6,570 | 6,680 | 6,570 | 6,650 | +130 | +2% | 76,600 |
| 2022/09/07 | 6,520 | 6,520 | 6,460 | 6,520 | +20 | +0.3% | 61,800 |
| 2022/09/06 | 6,540 | 6,580 | 6,490 | 6,500 | -40 | -0.6% | 56,500 |
| 2022/09/05 | 6,540 | 6,570 | 6,490 | 6,540 | +40 | +0.6% | 70,900 |
| 2022/09/02 | 6,470 | 6,530 | 6,440 | 6,500 | +90 | +1.4% | 57,400 |
| 2022/09/01 | 6,450 | 6,470 | 6,410 | 6,410 | -50 | -0.8% | 50,200 |
| 2022/08/31 | 6,500 | 6,540 | 6,460 | 6,460 | -110 | -1.7% | 84,600 |
| 2022/08/30 | 6,550 | 6,610 | 6,540 | 6,570 | +60 | +0.9% | 52,900 |
| 2022/08/29 | 6,400 | 6,510 | 6,390 | 6,510 | +20 | +0.3% | 63,500 |
501～
550
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
