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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 6,870 | 6,890 | 6,760 | 6,850 | +80 | +1.2% | 36,200 |
2021/10/29 | 6,690 | 6,780 | 6,680 | 6,770 | +10 | +0.1% | 38,400 |
2021/10/28 | 6,730 | 6,790 | 6,710 | 6,760 | +70 | +1% | 47,500 |
2021/10/27 | 6,620 | 6,730 | 6,620 | 6,690 | +80 | +1.2% | 30,900 |
2021/10/26 | 6,590 | 6,640 | 6,590 | 6,610 | +20 | +0.3% | 23,200 |
2021/10/25 | 6,610 | 6,650 | 6,570 | 6,590 | -80 | -1.2% | 26,400 |
2021/10/22 | 6,630 | 6,700 | 6,590 | 6,670 | +40 | +0.6% | 38,400 |
2021/10/21 | 6,610 | 6,670 | 6,610 | 6,630 | -20 | -0.3% | 32,200 |
2021/10/20 | 6,650 | 6,690 | 6,590 | 6,650 | ±0 | ±0% | 51,300 |
2021/10/19 | 6,520 | 6,660 | 6,520 | 6,650 | +130 | +2% | 85,300 |
2021/10/18 | 6,550 | 6,550 | 6,450 | 6,520 | -30 | -0.5% | 65,500 |
2021/10/15 | 6,510 | 6,580 | 6,470 | 6,550 | +110 | +1.7% | 63,500 |
2021/10/14 | 6,420 | 6,460 | 6,390 | 6,440 | ±0 | ±0% | 49,500 |
2021/10/13 | 6,480 | 6,480 | 6,410 | 6,440 | -40 | -0.6% | 36,400 |
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 |
751~
800
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