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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 6,040 | 6,060 | 5,970 | 6,040 | -30 | -0.5% | 73,900 |
| 2022/06/14 | 6,090 | 6,140 | 6,060 | 6,070 | -80 | -1.3% | 95,500 |
| 2022/06/13 | 6,190 | 6,210 | 6,130 | 6,150 | -100 | -1.6% | 78,000 |
| 2022/06/10 | 6,310 | 6,330 | 6,220 | 6,250 | -130 | -2% | 125,200 |
| 2022/06/09 | 6,420 | 6,420 | 6,370 | 6,380 | -60 | -0.9% | 79,900 |
| 2022/06/08 | 6,450 | 6,490 | 6,420 | 6,440 | -10 | -0.2% | 45,900 |
| 2022/06/07 | 6,440 | 6,490 | 6,430 | 6,450 | +20 | +0.3% | 33,800 |
| 2022/06/06 | 6,400 | 6,450 | 6,390 | 6,430 | ±0 | ±0% | 34,000 |
| 2022/06/03 | 6,450 | 6,460 | 6,410 | 6,430 | -40 | -0.6% | 47,200 |
| 2022/06/02 | 6,530 | 6,530 | 6,440 | 6,470 | -90 | -1.4% | 51,100 |
| 2022/06/01 | 6,550 | 6,570 | 6,520 | 6,560 | +110 | +1.7% | 46,200 |
| 2022/05/31 | 6,490 | 6,540 | 6,450 | 6,450 | -110 | -1.7% | 139,000 |
| 2022/05/30 | 6,500 | 6,620 | 6,500 | 6,560 | +70 | +1.1% | 119,000 |
| 2022/05/27 | 6,550 | 6,560 | 6,480 | 6,490 | -70 | -1.1% | 58,300 |
| 2022/05/26 | 6,580 | 6,630 | 6,560 | 6,560 | -40 | -0.6% | 38,700 |
| 2022/05/25 | 6,650 | 6,660 | 6,590 | 6,600 | +20 | +0.3% | 72,500 |
| 2022/05/24 | 6,550 | 6,630 | 6,530 | 6,580 | +70 | +1.1% | 59,400 |
| 2022/05/23 | 6,530 | 6,540 | 6,460 | 6,510 | +50 | +0.8% | 79,400 |
| 2022/05/20 | 6,640 | 6,640 | 6,460 | 6,460 | -180 | -2.7% | 158,700 |
| 2022/05/19 | 6,660 | 6,720 | 6,620 | 6,640 | -100 | -1.5% | 73,000 |
| 2022/05/18 | 6,840 | 6,860 | 6,730 | 6,740 | -130 | -1.9% | 77,100 |
| 2022/05/17 | 6,950 | 6,980 | 6,870 | 6,870 | +10 | +0.1% | 50,800 |
| 2022/05/16 | 7,000 | 7,000 | 6,850 | 6,860 | -140 | -2% | 78,200 |
| 2022/05/13 | 6,960 | 7,010 | 6,810 | 7,000 | +70 | +1% | 80,400 |
| 2022/05/12 | 6,900 | 6,970 | 6,890 | 6,930 | ±0 | ±0% | 64,600 |
| 2022/05/11 | 6,860 | 6,960 | 6,800 | 6,930 | +70 | +1% | 100,600 |
| 2022/05/10 | 6,810 | 6,940 | 6,810 | 6,860 | +50 | +0.7% | 67,400 |
| 2022/05/09 | 6,920 | 6,930 | 6,810 | 6,810 | -80 | -1.2% | 42,500 |
| 2022/05/06 | 6,860 | 6,900 | 6,820 | 6,890 | +70 | +1% | 53,300 |
| 2022/05/02 | 6,820 | 6,840 | 6,770 | 6,820 | -20 | -0.3% | 39,000 |
| 2022/04/28 | 6,720 | 6,860 | 6,670 | 6,840 | +170 | +2.5% | 68,000 |
| 2022/04/27 | 6,680 | 6,720 | 6,660 | 6,670 | -40 | -0.6% | 93,900 |
| 2022/04/26 | 6,720 | 6,740 | 6,670 | 6,710 | -40 | -0.6% | 44,300 |
| 2022/04/25 | 6,680 | 6,770 | 6,670 | 6,750 | +10 | +0.1% | 39,800 |
| 2022/04/22 | 6,700 | 6,790 | 6,700 | 6,740 | -30 | -0.4% | 30,700 |
| 2022/04/21 | 6,780 | 6,870 | 6,770 | 6,770 | -40 | -0.6% | 35,300 |
| 2022/04/20 | 6,720 | 6,850 | 6,710 | 6,810 | +80 | +1.2% | 54,700 |
| 2022/04/19 | 6,820 | 6,820 | 6,720 | 6,730 | -90 | -1.3% | 67,100 |
| 2022/04/18 | 6,790 | 6,850 | 6,750 | 6,820 | -40 | -0.6% | 59,700 |
| 2022/04/15 | 6,940 | 6,940 | 6,830 | 6,860 | -80 | -1.2% | 43,000 |
| 2022/04/14 | 6,900 | 6,960 | 6,900 | 6,940 | -70 | -1% | 46,700 |
| 2022/04/13 | 7,000 | 7,060 | 6,980 | 7,010 | +30 | +0.4% | 62,000 |
| 2022/04/12 | 6,960 | 7,040 | 6,940 | 6,980 | -40 | -0.6% | 47,300 |
| 2022/04/11 | 7,000 | 7,040 | 6,910 | 7,020 | +70 | +1% | 64,200 |
| 2022/04/08 | 6,850 | 6,980 | 6,820 | 6,950 | +150 | +2.2% | 82,400 |
| 2022/04/07 | 6,800 | 6,860 | 6,750 | 6,800 | ±0 | ±0% | 52,300 |
| 2022/04/06 | 6,850 | 6,870 | 6,790 | 6,800 | ±0 | ±0% | 54,000 |
| 2022/04/05 | 6,800 | 6,840 | 6,750 | 6,800 | +50 | +0.7% | 45,700 |
| 2022/04/04 | 6,730 | 6,770 | 6,650 | 6,750 | ±0 | ±0% | 29,700 |
| 2022/04/01 | 6,680 | 6,800 | 6,630 | 6,750 | +110 | +1.7% | 72,400 |
601～
650
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
