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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 6,590 | 6,700 | 6,590 | 6,680 | +40 | +0.6% | 58,800 |
| 2022/03/09 | 6,520 | 6,690 | 6,520 | 6,640 | +50 | +0.8% | 61,100 |
| 2022/03/08 | 6,590 | 6,660 | 6,550 | 6,590 | -40 | -0.6% | 55,900 |
| 2022/03/07 | 6,560 | 6,670 | 6,530 | 6,630 | +80 | +1.2% | 49,800 |
| 2022/03/04 | 6,580 | 6,640 | 6,540 | 6,550 | +20 | +0.3% | 51,800 |
| 2022/03/03 | 6,570 | 6,660 | 6,520 | 6,530 | +20 | +0.3% | 52,200 |
| 2022/03/02 | 6,510 | 6,580 | 6,490 | 6,510 | -40 | -0.6% | 40,500 |
| 2022/03/01 | 6,620 | 6,650 | 6,520 | 6,550 | -20 | -0.3% | 44,600 |
| 2022/02/28 | 6,450 | 6,570 | 6,450 | 6,570 | +140 | +2.2% | 63,100 |
| 2022/02/25 | 6,400 | 6,450 | 6,380 | 6,430 | -60 | -0.9% | 47,400 |
| 2022/02/24 | 6,440 | 6,500 | 6,370 | 6,490 | +70 | +1.1% | 80,800 |
| 2022/02/22 | 6,440 | 6,490 | 6,410 | 6,420 | -150 | -2.3% | 62,200 |
| 2022/02/21 | 6,540 | 6,580 | 6,530 | 6,570 | +20 | +0.3% | 36,400 |
| 2022/02/18 | 6,500 | 6,600 | 6,500 | 6,550 | +10 | +0.2% | 26,600 |
| 2022/02/17 | 6,570 | 6,620 | 6,510 | 6,540 | -100 | -1.5% | 43,300 |
| 2022/02/16 | 6,680 | 6,680 | 6,590 | 6,640 | ±0 | ±0% | 42,100 |
| 2022/02/15 | 6,600 | 6,700 | 6,590 | 6,640 | +70 | +1.1% | 54,700 |
| 2022/02/14 | 6,580 | 6,640 | 6,530 | 6,570 | -70 | -1.1% | 79,600 |
| 2022/02/10 | 6,770 | 6,770 | 6,620 | 6,640 | -70 | -1% | 50,100 |
| 2022/02/09 | 6,710 | 6,760 | 6,690 | 6,710 | +10 | +0.1% | 29,600 |
| 2022/02/08 | 6,640 | 6,740 | 6,630 | 6,700 | +60 | +0.9% | 30,900 |
| 2022/02/07 | 6,680 | 6,700 | 6,610 | 6,640 | -110 | -1.6% | 44,200 |
| 2022/02/04 | 6,740 | 6,780 | 6,710 | 6,750 | +30 | +0.4% | 29,600 |
| 2022/02/03 | 6,700 | 6,750 | 6,690 | 6,720 | +10 | +0.1% | 32,900 |
| 2022/02/02 | 6,660 | 6,740 | 6,640 | 6,710 | +40 | +0.6% | 36,900 |
| 2022/02/01 | 6,620 | 6,670 | 6,600 | 6,670 | +50 | +0.8% | 54,800 |
| 2022/01/31 | 6,630 | 6,650 | 6,570 | 6,620 | -10 | -0.2% | 49,900 |
| 2022/01/28 | 6,590 | 6,680 | 6,570 | 6,630 | +110 | +1.7% | 56,300 |
| 2022/01/27 | 6,550 | 6,590 | 6,460 | 6,520 | -100 | -1.5% | 69,900 |
| 2022/01/26 | 6,640 | 6,670 | 6,590 | 6,620 | +30 | +0.5% | 27,500 |
| 2022/01/25 | 6,550 | 6,600 | 6,510 | 6,590 | ±0 | ±0% | 35,200 |
| 2022/01/24 | 6,470 | 6,590 | 6,450 | 6,590 | +10 | +0.2% | 48,200 |
| 2022/01/21 | 6,530 | 6,580 | 6,500 | 6,580 | -30 | -0.5% | 46,100 |
| 2022/01/20 | 6,640 | 6,720 | 6,600 | 6,610 | +40 | +0.6% | 57,100 |
| 2022/01/19 | 6,630 | 6,660 | 6,520 | 6,570 | -100 | -1.5% | 66,900 |
| 2022/01/18 | 6,720 | 6,730 | 6,660 | 6,670 | -40 | -0.6% | 37,500 |
| 2022/01/17 | 6,610 | 6,750 | 6,610 | 6,710 | +40 | +0.6% | 52,700 |
| 2022/01/14 | 6,650 | 6,670 | 6,590 | 6,670 | -10 | -0.1% | 51,300 |
| 2022/01/13 | 6,800 | 6,800 | 6,680 | 6,680 | -150 | -2.2% | 50,700 |
| 2022/01/12 | 6,850 | 6,890 | 6,830 | 6,830 | +10 | +0.1% | 39,400 |
| 2022/01/11 | 6,880 | 6,880 | 6,770 | 6,820 | -40 | -0.6% | 36,600 |
| 2022/01/07 | 6,910 | 6,940 | 6,860 | 6,860 | -50 | -0.7% | 38,900 |
| 2022/01/06 | 6,930 | 6,990 | 6,890 | 6,910 | -90 | -1.3% | 30,000 |
| 2022/01/05 | 7,010 | 7,030 | 6,960 | 7,000 | -20 | -0.3% | 29,200 |
| 2022/01/04 | 7,020 | 7,080 | 7,020 | 7,020 | +30 | +0.4% | 45,600 |
| 2021/12/30 | 6,980 | 7,050 | 6,980 | 6,990 | -70 | -1% | 20,400 |
| 2021/12/29 | 7,050 | 7,120 | 7,020 | 7,060 | +60 | +0.9% | 52,100 |
| 2021/12/28 | 7,000 | 7,020 | 6,950 | 7,000 | +40 | +0.6% | 25,800 |
| 2021/12/27 | 6,990 | 6,990 | 6,930 | 6,960 | +70 | +1% | 22,100 |
| 2021/12/24 | 6,920 | 6,940 | 6,880 | 6,890 | ±0 | ±0% | 11,600 |
651～
700
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
