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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 6,540 | 6,570 | 6,490 | 6,490 | -70 | -1.1% | 42,600 |
| 2022/08/25 | 6,580 | 6,600 | 6,560 | 6,560 | -30 | -0.5% | 27,900 |
| 2022/08/24 | 6,560 | 6,640 | 6,560 | 6,590 | +40 | +0.6% | 46,800 |
| 2022/08/23 | 6,640 | 6,640 | 6,540 | 6,550 | -90 | -1.4% | 49,100 |
| 2022/08/22 | 6,620 | 6,680 | 6,600 | 6,640 | +20 | +0.3% | 46,000 |
| 2022/08/19 | 6,660 | 6,660 | 6,600 | 6,620 | +30 | +0.5% | 42,900 |
| 2022/08/18 | 6,680 | 6,690 | 6,590 | 6,590 | -30 | -0.5% | 67,700 |
| 2022/08/17 | 6,640 | 6,650 | 6,570 | 6,620 | +40 | +0.6% | 55,200 |
| 2022/08/16 | 6,620 | 6,620 | 6,570 | 6,580 | -40 | -0.6% | 55,700 |
| 2022/08/15 | 6,590 | 6,660 | 6,570 | 6,620 | +60 | +0.9% | 78,600 |
| 2022/08/12 | 6,440 | 6,570 | 6,420 | 6,560 | +120 | +1.9% | 99,000 |
| 2022/08/10 | 6,440 | 6,470 | 6,430 | 6,440 | ±0 | ±0% | 35,200 |
| 2022/08/09 | 6,490 | 6,540 | 6,420 | 6,440 | -40 | -0.6% | 37,100 |
| 2022/08/08 | 6,510 | 6,530 | 6,450 | 6,480 | -50 | -0.8% | 50,300 |
| 2022/08/05 | 6,520 | 6,560 | 6,500 | 6,530 | +60 | +0.9% | 47,600 |
| 2022/08/04 | 6,540 | 6,540 | 6,430 | 6,470 | ±0 | ±0% | 44,800 |
| 2022/08/03 | 6,540 | 6,550 | 6,450 | 6,470 | -70 | -1.1% | 43,500 |
| 2022/08/02 | 6,610 | 6,610 | 6,500 | 6,540 | -70 | -1.1% | 59,100 |
| 2022/08/01 | 6,510 | 6,610 | 6,500 | 6,610 | +140 | +2.2% | 71,900 |
| 2022/07/29 | 6,540 | 6,540 | 6,470 | 6,470 | -30 | -0.5% | 40,400 |
| 2022/07/28 | 6,450 | 6,530 | 6,420 | 6,500 | +80 | +1.2% | 60,400 |
| 2022/07/27 | 6,470 | 6,500 | 6,420 | 6,420 | -40 | -0.6% | 31,900 |
| 2022/07/26 | 6,500 | 6,520 | 6,440 | 6,460 | -40 | -0.6% | 31,700 |
| 2022/07/25 | 6,520 | 6,550 | 6,490 | 6,500 | ±0 | ±0% | 33,100 |
| 2022/07/22 | 6,520 | 6,520 | 6,470 | 6,500 | -10 | -0.2% | 39,900 |
| 2022/07/21 | 6,420 | 6,520 | 6,420 | 6,510 | +40 | +0.6% | 30,500 |
| 2022/07/20 | 6,440 | 6,490 | 6,410 | 6,470 | +60 | +0.9% | 55,700 |
| 2022/07/19 | 6,450 | 6,460 | 6,370 | 6,410 | -60 | -0.9% | 45,900 |
| 2022/07/15 | 6,430 | 6,500 | 6,420 | 6,470 | +70 | +1.1% | 54,400 |
| 2022/07/14 | 6,360 | 6,420 | 6,330 | 6,400 | +40 | +0.6% | 53,700 |
| 2022/07/13 | 6,330 | 6,360 | 6,310 | 6,360 | +60 | +1% | 42,100 |
| 2022/07/12 | 6,380 | 6,380 | 6,270 | 6,300 | -30 | -0.5% | 78,100 |
| 2022/07/11 | 6,290 | 6,370 | 6,290 | 6,330 | +50 | +0.8% | 60,800 |
| 2022/07/08 | 6,230 | 6,350 | 6,210 | 6,280 | -30 | -0.5% | 111,900 |
| 2022/07/07 | 6,260 | 6,330 | 6,260 | 6,310 | +90 | +1.4% | 63,000 |
| 2022/07/06 | 6,100 | 6,220 | 6,100 | 6,220 | +90 | +1.5% | 57,300 |
| 2022/07/05 | 6,140 | 6,190 | 6,110 | 6,130 | -20 | -0.3% | 37,600 |
| 2022/07/04 | 6,070 | 6,150 | 6,060 | 6,150 | +140 | +2.3% | 86,600 |
| 2022/07/01 | 6,090 | 6,110 | 5,990 | 6,010 | -80 | -1.3% | 98,100 |
| 2022/06/30 | 6,110 | 6,190 | 6,080 | 6,090 | -30 | -0.5% | 76,300 |
| 2022/06/29 | 6,070 | 6,140 | 6,070 | 6,120 | -20 | -0.3% | 132,200 |
| 2022/06/28 | 6,100 | 6,160 | 6,090 | 6,140 | -30 | -0.5% | 73,400 |
| 2022/06/27 | 6,170 | 6,180 | 6,110 | 6,170 | -20 | -0.3% | 66,000 |
| 2022/06/24 | 6,140 | 6,220 | 6,130 | 6,190 | +60 | +1% | 53,300 |
| 2022/06/23 | 6,150 | 6,200 | 6,100 | 6,130 | -40 | -0.6% | 64,200 |
| 2022/06/22 | 6,130 | 6,210 | 6,120 | 6,170 | +70 | +1.1% | 88,300 |
| 2022/06/21 | 6,100 | 6,120 | 6,060 | 6,100 | +20 | +0.3% | 54,200 |
| 2022/06/20 | 6,060 | 6,100 | 6,010 | 6,080 | +50 | +0.8% | 61,900 |
| 2022/06/17 | 5,990 | 6,070 | 5,960 | 6,030 | ±0 | ±0% | 82,700 |
| 2022/06/16 | 6,030 | 6,130 | 6,020 | 6,030 | -10 | -0.2% | 56,900 |
551～
600
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
