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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/07/29 | 6,620 | 6,620 | 6,540 | 6,570 | -50 | -0.8% | 31,100 |
| 2021/07/28 | 6,630 | 6,660 | 6,570 | 6,620 | -90 | -1.3% | 42,800 |
| 2021/07/27 | 6,690 | 6,730 | 6,680 | 6,710 | +50 | +0.8% | 56,700 |
| 2021/07/26 | 6,660 | 6,680 | 6,630 | 6,660 | +90 | +1.4% | 49,400 |
| 2021/07/21 | 6,500 | 6,600 | 6,460 | 6,570 | +110 | +1.7% | 62,400 |
| 2021/07/20 | 6,420 | 6,480 | 6,370 | 6,460 | +20 | +0.3% | 47,000 |
| 2021/07/19 | 6,400 | 6,470 | 6,400 | 6,440 | +40 | +0.6% | 50,400 |
| 2021/07/16 | 6,400 | 6,470 | 6,370 | 6,400 | -10 | -0.2% | 49,900 |
| 2021/07/15 | 6,480 | 6,510 | 6,410 | 6,410 | -10 | -0.2% | 57,000 |
| 2021/07/14 | 6,340 | 6,450 | 6,310 | 6,420 | +60 | +0.9% | 50,700 |
| 2021/07/13 | 6,240 | 6,400 | 6,240 | 6,360 | +130 | +2.1% | 88,500 |
| 2021/07/12 | 6,120 | 6,250 | 6,110 | 6,230 | +180 | +3% | 74,300 |
| 2021/07/09 | 6,000 | 6,070 | 5,930 | 6,050 | -20 | -0.3% | 134,500 |
| 2021/07/08 | 6,180 | 6,210 | 6,060 | 6,070 | -120 | -1.9% | 102,700 |
| 2021/07/07 | 6,200 | 6,250 | 6,180 | 6,190 | -40 | -0.6% | 53,000 |
| 2021/07/06 | 6,260 | 6,270 | 6,220 | 6,230 | -40 | -0.6% | 48,800 |
| 2021/07/05 | 6,310 | 6,330 | 6,240 | 6,270 | -70 | -1.1% | 44,700 |
| 2021/07/02 | 6,380 | 6,440 | 6,340 | 6,340 | -20 | -0.3% | 43,800 |
| 2021/07/01 | 6,350 | 6,400 | 6,350 | 6,360 | -10 | -0.2% | 33,000 |
| 2021/06/30 | 6,490 | 6,490 | 6,360 | 6,370 | -60 | -0.9% | 73,200 |
| 2021/06/29 | 6,450 | 6,460 | 6,390 | 6,430 | -20 | -0.3% | 52,000 |
| 2021/06/28 | 6,440 | 6,470 | 6,410 | 6,450 | +80 | +1.3% | 52,800 |
| 2021/06/25 | 6,350 | 6,410 | 6,330 | 6,370 | -50 | -0.8% | 64,200 |
| 2021/06/24 | 6,320 | 6,420 | 6,310 | 6,420 | +30 | +0.5% | 29,200 |
| 2021/06/23 | 6,410 | 6,440 | 6,380 | 6,390 | -20 | -0.3% | 27,700 |
| 2021/06/22 | 6,290 | 6,410 | 6,290 | 6,410 | +140 | +2.2% | 68,600 |
| 2021/06/21 | 6,350 | 6,370 | 6,240 | 6,270 | -140 | -2.2% | 59,000 |
| 2021/06/18 | 6,350 | 6,460 | 6,350 | 6,410 | +80 | +1.3% | 55,700 |
| 2021/06/17 | 6,370 | 6,410 | 6,320 | 6,330 | -130 | -2% | 51,500 |
| 2021/06/16 | 6,400 | 6,490 | 6,400 | 6,460 | ±0 | ±0% | 44,100 |
| 2021/06/15 | 6,470 | 6,540 | 6,450 | 6,460 | -30 | -0.5% | 45,000 |
| 2021/06/14 | 6,460 | 6,490 | 6,430 | 6,490 | +20 | +0.3% | 27,000 |
| 2021/06/11 | 6,520 | 6,520 | 6,450 | 6,470 | +20 | +0.3% | 63,400 |
| 2021/06/10 | 6,400 | 6,470 | 6,390 | 6,450 | +50 | +0.8% | 79,600 |
| 2021/06/09 | 6,280 | 6,400 | 6,280 | 6,400 | +100 | +1.6% | 86,100 |
| 2021/06/08 | 6,230 | 6,320 | 6,200 | 6,300 | +20 | +0.3% | 63,600 |
801～
850
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
