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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 6,660 | 6,660 | 6,550 | 6,600 | -10 | -0.2% | 52,900 |
2021/03/02 | 6,620 | 6,660 | 6,560 | 6,610 | -50 | -0.8% | 59,300 |
2021/03/01 | 6,530 | 6,680 | 6,530 | 6,660 | +130 | +2% | 73,500 |
2021/02/26 | 6,570 | 6,640 | 6,530 | 6,530 | -40 | -0.6% | 81,500 |
2021/02/25 | 6,630 | 6,630 | 6,530 | 6,570 | -10 | -0.2% | 74,700 |
2021/02/24 | 6,680 | 6,690 | 6,580 | 6,580 | -90 | -1.3% | 64,000 |
2021/02/22 | 6,750 | 6,790 | 6,620 | 6,670 | -10 | -0.1% | 55,300 |
2021/02/19 | 6,680 | 6,750 | 6,670 | 6,680 | -50 | -0.7% | 52,200 |
2021/02/18 | 6,750 | 6,760 | 6,680 | 6,730 | -40 | -0.6% | 82,800 |
2021/02/17 | 6,900 | 6,940 | 6,730 | 6,770 | -140 | -2% | 104,900 |
2021/02/16 | 6,960 | 6,970 | 6,900 | 6,910 | +50 | +0.7% | 69,400 |
2021/02/15 | 6,830 | 6,930 | 6,810 | 6,860 | -10 | -0.1% | 73,500 |
2021/02/12 | 6,930 | 6,950 | 6,810 | 6,870 | -90 | -1.3% | 119,400 |
2021/02/10 | 6,990 | 7,040 | 6,910 | 6,960 | -70 | -1% | 49,500 |
2021/02/09 | 6,980 | 7,050 | 6,940 | 7,030 | +60 | +0.9% | 44,800 |
2021/02/08 | 7,030 | 7,060 | 6,960 | 6,970 | +30 | +0.4% | 62,500 |
2021/02/05 | 6,930 | 6,970 | 6,860 | 6,940 | +60 | +0.9% | 80,100 |
2021/02/04 | 6,910 | 6,940 | 6,860 | 6,880 | +30 | +0.4% | 50,600 |
2021/02/03 | 6,730 | 6,880 | 6,730 | 6,850 | +60 | +0.9% | 68,100 |
2021/02/02 | 6,800 | 6,890 | 6,770 | 6,790 | ±0 | ±0% | 77,000 |
2021/02/01 | 6,900 | 6,970 | 6,770 | 6,790 | -80 | -1.2% | 69,100 |
2021/01/29 | 6,980 | 7,050 | 6,840 | 6,870 | -180 | -2.6% | 94,700 |
2021/01/28 | 6,860 | 7,130 | 6,820 | 7,050 | +240 | +3.5% | 246,500 |
2021/01/27 | 6,790 | 6,840 | 6,750 | 6,810 | +90 | +1.3% | 97,300 |
2021/01/26 | 6,710 | 6,760 | 6,680 | 6,720 | +10 | +0.1% | 70,000 |
2021/01/25 | 6,640 | 6,730 | 6,640 | 6,710 | +40 | +0.6% | 78,300 |
2021/01/22 | 6,560 | 6,720 | 6,550 | 6,670 | +50 | +0.8% | 84,000 |
2021/01/21 | 6,560 | 6,680 | 6,560 | 6,620 | -30 | -0.5% | 62,500 |
2021/01/20 | 6,650 | 6,690 | 6,590 | 6,650 | -40 | -0.6% | 76,900 |
2021/01/19 | 6,820 | 6,830 | 6,680 | 6,690 | -130 | -1.9% | 79,000 |
2021/01/18 | 6,820 | 6,890 | 6,810 | 6,820 | -40 | -0.6% | 54,800 |
2021/01/15 | 6,910 | 6,950 | 6,860 | 6,860 | -100 | -1.4% | 88,100 |
2021/01/14 | 6,920 | 7,020 | 6,910 | 6,960 | +40 | +0.6% | 72,300 |
2021/01/13 | 7,060 | 7,060 | 6,920 | 6,920 | -120 | -1.7% | 106,200 |
2021/01/12 | 7,130 | 7,140 | 7,030 | 7,040 | -160 | -2.2% | 87,500 |
2021/01/08 | 7,120 | 7,210 | 7,090 | 7,200 | -40 | -0.6% | 82,800 |
2021/01/07 | 7,160 | 7,280 | 7,160 | 7,240 | +90 | +1.3% | 73,400 |
2021/01/06 | 7,030 | 7,190 | 7,020 | 7,150 | +70 | +1% | 47,200 |
2021/01/05 | 7,220 | 7,220 | 7,070 | 7,080 | -140 | -1.9% | 72,100 |
2021/01/04 | 7,250 | 7,250 | 7,110 | 7,220 | +30 | +0.4% | 49,600 |
2020/12/30 | 7,220 | 7,240 | 7,150 | 7,190 | -30 | -0.4% | 49,200 |
2020/12/29 | 7,220 | 7,220 | 7,160 | 7,220 | ±0 | ±0% | 55,600 |
2020/12/28 | 7,280 | 7,320 | 7,180 | 7,220 | ±0 | ±0% | 58,300 |
2020/12/25 | 7,280 | 7,310 | 7,200 | 7,220 | ±0 | ±0% | 58,000 |
2020/12/24 | 7,220 | 7,300 | 7,170 | 7,220 | +110 | +1.5% | 103,900 |
2020/12/23 | 7,050 | 7,140 | 7,010 | 7,110 | +120 | +1.7% | 93,800 |
2020/12/22 | 7,010 | 7,060 | 6,980 | 6,990 | -30 | -0.4% | 68,900 |
2020/12/21 | 7,000 | 7,040 | 6,960 | 7,020 | +30 | +0.4% | 58,300 |
2020/12/18 | 6,980 | 7,000 | 6,900 | 6,990 | +10 | +0.1% | 79,200 |
2020/12/17 | 6,910 | 6,990 | 6,870 | 6,980 | +70 | +1% | 73,800 |
901~
950
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