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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 6,550 | 6,590 | 6,470 | 6,480 | -130 | -2% | 51,900 |
2021/10/11 | 6,590 | 6,610 | 6,500 | 6,610 | +20 | +0.3% | 48,000 |
2021/10/08 | 6,590 | 6,610 | 6,530 | 6,590 | +10 | +0.2% | 73,300 |
2021/10/07 | 6,580 | 6,670 | 6,560 | 6,580 | -40 | -0.6% | 70,400 |
2021/10/06 | 6,590 | 6,670 | 6,570 | 6,620 | +40 | +0.6% | 103,400 |
2021/10/05 | 6,640 | 6,690 | 6,580 | 6,580 | -100 | -1.5% | 68,100 |
2021/10/04 | 6,730 | 6,730 | 6,660 | 6,680 | -70 | -1% | 58,700 |
2021/10/01 | 6,800 | 6,820 | 6,700 | 6,750 | -130 | -1.9% | 66,800 |
2021/09/30 | 6,870 | 6,960 | 6,870 | 6,880 | -30 | -0.4% | 50,700 |
2021/09/29 | 6,940 | 6,960 | 6,810 | 6,910 | -140 | -2% | 71,400 |
2021/09/28 | 7,110 | 7,110 | 6,990 | 7,050 | -70 | -1% | 86,300 |
2021/09/27 | 7,150 | 7,230 | 7,120 | 7,120 | -60 | -0.8% | 48,700 |
2021/09/24 | 7,120 | 7,220 | 7,110 | 7,180 | +80 | +1.1% | 51,600 |
2021/09/22 | 7,190 | 7,200 | 7,100 | 7,100 | -110 | -1.5% | 53,900 |
2021/09/21 | 7,220 | 7,280 | 7,210 | 7,210 | -130 | -1.8% | 61,400 |
2021/09/17 | 7,350 | 7,390 | 7,330 | 7,340 | -90 | -1.2% | 87,600 |
2021/09/16 | 7,340 | 7,430 | 7,310 | 7,430 | +80 | +1.1% | 38,200 |
2021/09/15 | 7,330 | 7,380 | 7,320 | 7,350 | -60 | -0.8% | 30,800 |
2021/09/14 | 7,390 | 7,440 | 7,300 | 7,410 | +20 | +0.3% | 53,300 |
2021/09/13 | 7,370 | 7,390 | 7,330 | 7,390 | +10 | +0.1% | 30,600 |
2021/09/10 | 7,350 | 7,400 | 7,340 | 7,380 | +70 | +1% | 66,100 |
2021/09/09 | 7,320 | 7,360 | 7,280 | 7,310 | ±0 | ±0% | 44,700 |
2021/09/08 | 7,400 | 7,450 | 7,270 | 7,310 | -70 | -0.9% | 104,400 |
2021/09/07 | 7,290 | 7,390 | 7,290 | 7,380 | +120 | +1.7% | 53,300 |
2021/09/06 | 7,230 | 7,290 | 7,220 | 7,260 | -50 | -0.7% | 54,900 |
2021/09/03 | 7,200 | 7,320 | 7,190 | 7,310 | +30 | +0.4% | 57,400 |
2021/09/02 | 7,180 | 7,290 | 7,180 | 7,280 | +80 | +1.1% | 54,100 |
2021/09/01 | 7,200 | 7,250 | 7,170 | 7,200 | +50 | +0.7% | 45,800 |
2021/08/31 | 7,150 | 7,220 | 7,110 | 7,150 | -10 | -0.1% | 55,300 |
2021/08/30 | 7,250 | 7,250 | 7,120 | 7,160 | -10 | -0.1% | 49,400 |
2021/08/27 | 7,190 | 7,250 | 7,130 | 7,170 | -20 | -0.3% | 41,500 |
2021/08/26 | 7,080 | 7,200 | 7,080 | 7,190 | +120 | +1.7% | 39,800 |
2021/08/25 | 7,120 | 7,180 | 7,070 | 7,070 | -60 | -0.8% | 101,800 |
2021/08/24 | 7,280 | 7,330 | 7,100 | 7,130 | -100 | -1.4% | 106,400 |
2021/08/23 | 7,250 | 7,280 | 7,190 | 7,230 | +50 | +0.7% | 57,900 |
2021/08/20 | 7,060 | 7,220 | 7,060 | 7,180 | +140 | +2% | 121,000 |
2021/08/19 | 6,940 | 7,110 | 6,890 | 7,040 | -10 | -0.1% | 60,700 |
2021/08/18 | 6,850 | 7,090 | 6,850 | 7,050 | +100 | +1.4% | 68,500 |
2021/08/17 | 6,870 | 6,980 | 6,870 | 6,950 | +150 | +2.2% | 52,300 |
2021/08/16 | 6,860 | 6,870 | 6,800 | 6,800 | -90 | -1.3% | 29,500 |
2021/08/13 | 6,830 | 6,930 | 6,830 | 6,890 | +10 | +0.1% | 34,900 |
2021/08/12 | 6,900 | 6,930 | 6,850 | 6,880 | -10 | -0.1% | 40,100 |
2021/08/11 | 6,850 | 6,940 | 6,820 | 6,890 | +190 | +2.8% | 75,100 |
2021/08/10 | 6,790 | 6,820 | 6,690 | 6,700 | -40 | -0.6% | 59,300 |
2021/08/06 | 6,710 | 6,780 | 6,700 | 6,740 | ±0 | ±0% | 43,500 |
2021/08/05 | 6,610 | 6,750 | 6,610 | 6,740 | +50 | +0.7% | 30,400 |
2021/08/04 | 6,740 | 6,750 | 6,660 | 6,690 | -70 | -1% | 36,100 |
2021/08/03 | 6,710 | 6,770 | 6,680 | 6,760 | +10 | +0.1% | 27,400 |
2021/08/02 | 6,670 | 6,770 | 6,650 | 6,750 | +150 | +2.3% | 59,800 |
2021/07/30 | 6,580 | 6,640 | 6,570 | 6,600 | +30 | +0.5% | 36,600 |
751~
800
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