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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
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 |
901~
950
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