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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2021/12/23 | 6,950 | 6,950 | 6,870 | 6,890 | ±0 | ±0% | 17,800 |
| 2021/12/22 | 7,060 | 7,060 | 6,860 | 6,890 | -110 | -1.6% | 41,000 |
| 2021/12/21 | 7,040 | 7,040 | 6,990 | 7,000 | +60 | +0.9% | 40,500 |
| 2021/12/20 | 6,950 | 7,040 | 6,940 | 6,940 | -50 | -0.7% | 44,100 |
| 2021/12/17 | 7,080 | 7,120 | 6,960 | 6,990 | -40 | -0.6% | 49,900 |
| 2021/12/16 | 7,080 | 7,100 | 6,990 | 7,030 | +50 | +0.7% | 86,600 |
| 2021/12/15 | 6,900 | 7,010 | 6,900 | 6,980 | +40 | +0.6% | 32,700 |
| 2021/12/14 | 6,860 | 6,970 | 6,860 | 6,940 | +180 | +2.7% | 98,900 |
| 2021/12/13 | 6,920 | 6,920 | 6,760 | 6,760 | -100 | -1.5% | 33,800 |
| 2021/12/10 | 6,870 | 6,940 | 6,800 | 6,860 | +30 | +0.4% | 47,400 |
| 2021/12/09 | 6,890 | 6,890 | 6,800 | 6,830 | -60 | -0.9% | 31,800 |
| 2021/12/08 | 6,940 | 6,970 | 6,870 | 6,890 | -40 | -0.6% | 52,800 |
| 2021/12/07 | 6,790 | 6,960 | 6,750 | 6,930 | +140 | +2.1% | 44,800 |
| 2021/12/06 | 6,850 | 6,900 | 6,760 | 6,790 | -60 | -0.9% | 43,600 |
| 2021/12/03 | 6,750 | 6,890 | 6,710 | 6,850 | +100 | +1.5% | 47,800 |
| 2021/12/02 | 6,720 | 6,810 | 6,720 | 6,750 | +50 | +0.7% | 44,900 |
| 2021/12/01 | 6,650 | 6,720 | 6,640 | 6,700 | +10 | +0.1% | 43,000 |
| 2021/11/30 | 6,780 | 6,900 | 6,690 | 6,690 | -60 | -0.9% | 59,500 |
| 2021/11/29 | 6,750 | 6,800 | 6,700 | 6,750 | -70 | -1% | 51,500 |
| 2021/11/26 | 6,760 | 6,850 | 6,730 | 6,820 | -20 | -0.3% | 40,100 |
| 2021/11/25 | 6,830 | 6,850 | 6,800 | 6,840 | -40 | -0.6% | 33,300 |
| 2021/11/24 | 6,960 | 6,990 | 6,860 | 6,880 | -70 | -1% | 38,400 |
| 2021/11/22 | 6,980 | 7,010 | 6,910 | 6,950 | -100 | -1.4% | 43,000 |
| 2021/11/19 | 6,970 | 7,070 | 6,960 | 7,050 | +110 | +1.6% | 42,000 |
| 2021/11/18 | 6,980 | 7,040 | 6,860 | 6,940 | -120 | -1.7% | 77,500 |
| 2021/11/17 | 7,080 | 7,110 | 7,060 | 7,060 | -30 | -0.4% | 24,700 |
| 2021/11/16 | 7,110 | 7,130 | 7,080 | 7,090 | -10 | -0.1% | 35,800 |
| 2021/11/15 | 7,200 | 7,310 | 7,090 | 7,100 | ±0 | ±0% | 79,600 |
| 2021/11/12 | 6,940 | 7,150 | 6,850 | 7,100 | +360 | +5.3% | 162,800 |
| 2021/11/11 | 6,800 | 6,820 | 6,740 | 6,740 | -40 | -0.6% | 35,700 |
| 2021/11/10 | 6,800 | 6,830 | 6,770 | 6,780 | +10 | +0.1% | 15,900 |
| 2021/11/09 | 6,800 | 6,850 | 6,750 | 6,770 | -20 | -0.3% | 28,700 |
| 2021/11/08 | 6,920 | 6,920 | 6,780 | 6,790 | -120 | -1.7% | 44,400 |
| 2021/11/05 | 6,870 | 6,950 | 6,870 | 6,910 | +60 | +0.9% | 49,100 |
| 2021/11/04 | 6,880 | 6,890 | 6,830 | 6,850 | +40 | +0.6% | 35,500 |
| 2021/11/02 | 6,810 | 6,820 | 6,770 | 6,810 | -40 | -0.6% | 34,400 |
701～
750
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
