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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 6,750 | 6,830 | 6,750 | 6,800 | +30 | +0.4% | 47,300 |
| 2021/05/17 | 6,740 | 6,810 | 6,710 | 6,770 | +40 | +0.6% | 39,900 |
| 2021/05/14 | 6,600 | 6,760 | 6,590 | 6,730 | +210 | +3.2% | 73,900 |
| 2021/05/13 | 6,600 | 6,630 | 6,460 | 6,520 | -70 | -1.1% | 78,200 |
| 2021/05/12 | 6,660 | 6,660 | 6,550 | 6,590 | -70 | -1.1% | 84,700 |
| 2021/05/11 | 6,900 | 6,930 | 6,610 | 6,660 | -320 | -4.6% | 174,900 |
| 2021/05/10 | 6,920 | 7,000 | 6,910 | 6,980 | -60 | -0.9% | 51,400 |
| 2021/05/07 | 7,040 | 7,140 | 6,990 | 7,040 | ±0 | ±0% | 53,500 |
| 2021/05/06 | 7,060 | 7,110 | 7,040 | 7,040 | +70 | +1% | 69,500 |
| 2021/04/30 | 7,010 | 7,080 | 6,950 | 6,970 | -40 | -0.6% | 64,300 |
| 2021/04/28 | 7,130 | 7,130 | 6,980 | 7,010 | -100 | -1.4% | 51,300 |
| 2021/04/27 | 7,170 | 7,190 | 7,100 | 7,110 | -80 | -1.1% | 47,500 |
| 2021/04/26 | 7,290 | 7,290 | 7,180 | 7,190 | -20 | -0.3% | 52,300 |
| 2021/04/23 | 7,190 | 7,250 | 7,170 | 7,210 | +20 | +0.3% | 33,400 |
| 2021/04/22 | 7,110 | 7,250 | 7,110 | 7,190 | +120 | +1.7% | 44,700 |
| 2021/04/21 | 7,100 | 7,130 | 7,060 | 7,070 | -70 | -1% | 52,500 |
| 2021/04/20 | 7,200 | 7,240 | 7,110 | 7,140 | -60 | -0.8% | 79,400 |
| 2021/04/19 | 7,130 | 7,200 | 7,100 | 7,200 | +100 | +1.4% | 40,900 |
| 2021/04/16 | 7,220 | 7,220 | 7,080 | 7,100 | -60 | -0.8% | 48,000 |
| 2021/04/15 | 7,070 | 7,220 | 7,070 | 7,160 | +100 | +1.4% | 65,700 |
| 2021/04/14 | 7,050 | 7,100 | 7,020 | 7,060 | +10 | +0.1% | 37,100 |
| 2021/04/13 | 7,030 | 7,100 | 7,030 | 7,050 | +30 | +0.4% | 54,700 |
| 2021/04/12 | 6,980 | 7,050 | 6,950 | 7,020 | +50 | +0.7% | 48,500 |
| 2021/04/09 | 6,840 | 7,040 | 6,840 | 6,970 | +140 | +2% | 126,700 |
| 2021/04/08 | 6,890 | 6,930 | 6,810 | 6,830 | -60 | -0.9% | 49,800 |
| 2021/04/07 | 6,810 | 6,940 | 6,810 | 6,890 | +60 | +0.9% | 45,800 |
| 2021/04/06 | 6,870 | 6,930 | 6,800 | 6,830 | ±0 | ±0% | 48,200 |
| 2021/04/05 | 6,800 | 6,840 | 6,790 | 6,830 | +30 | +0.4% | 26,100 |
| 2021/04/02 | 6,780 | 6,800 | 6,750 | 6,800 | +30 | +0.4% | 29,700 |
| 2021/04/01 | 6,840 | 6,860 | 6,740 | 6,770 | -30 | -0.4% | 59,500 |
| 2021/03/31 | 6,960 | 6,970 | 6,800 | 6,800 | -260 | -3.7% | 89,500 |
| 2021/03/30 | 7,120 | 7,120 | 6,980 | 7,060 | -80 | -1.1% | 71,800 |
| 2021/03/29 | 7,020 | 7,140 | 6,980 | 7,140 | +200 | +2.9% | 119,100 |
| 2021/03/26 | 6,960 | 6,960 | 6,880 | 6,940 | ±0 | ±0% | 55,600 |
| 2021/03/25 | 6,900 | 6,970 | 6,870 | 6,940 | +40 | +0.6% | 58,700 |
| 2021/03/24 | 6,960 | 6,970 | 6,870 | 6,900 | -60 | -0.9% | 50,700 |
| 2021/03/23 | 6,980 | 7,030 | 6,930 | 6,960 | +20 | +0.3% | 50,200 |
| 2021/03/22 | 6,990 | 6,990 | 6,920 | 6,940 | -40 | -0.6% | 48,400 |
| 2021/03/19 | 6,940 | 6,980 | 6,910 | 6,980 | +40 | +0.6% | 98,600 |
| 2021/03/18 | 6,950 | 6,950 | 6,880 | 6,940 | +10 | +0.1% | 64,000 |
| 2021/03/17 | 6,850 | 6,930 | 6,810 | 6,930 | +70 | +1% | 63,300 |
| 2021/03/16 | 6,780 | 6,870 | 6,780 | 6,860 | +20 | +0.3% | 58,900 |
| 2021/03/15 | 6,760 | 6,840 | 6,740 | 6,840 | +70 | +1% | 57,100 |
| 2021/03/12 | 6,760 | 6,800 | 6,710 | 6,770 | +10 | +0.1% | 62,900 |
| 2021/03/11 | 6,700 | 6,780 | 6,680 | 6,760 | +70 | +1% | 57,000 |
| 2021/03/10 | 6,750 | 6,780 | 6,640 | 6,690 | -60 | -0.9% | 56,700 |
| 2021/03/09 | 6,710 | 6,770 | 6,680 | 6,750 | +140 | +2.1% | 93,700 |
| 2021/03/08 | 6,740 | 6,740 | 6,580 | 6,610 | -60 | -0.9% | 63,000 |
| 2021/03/05 | 6,580 | 6,680 | 6,550 | 6,670 | +90 | +1.4% | 62,500 |
| 2021/03/04 | 6,540 | 6,590 | 6,510 | 6,580 | -20 | -0.3% | 55,000 |
851～
900
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
