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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 10,035 | 10,095 | 9,822 | 9,972 | -17 | -0.2% | 57,700 |
| 2024/09/06 | 9,809 | 10,035 | 9,807 | 9,989 | +226 | +2.3% | 72,400 |
| 2024/09/05 | 9,690 | 9,826 | 9,656 | 9,763 | +107 | +1.1% | 45,000 |
| 2024/09/04 | 9,550 | 9,775 | 9,538 | 9,656 | +80 | +0.8% | 64,600 |
| 2024/09/03 | 9,440 | 9,589 | 9,438 | 9,576 | +108 | +1.1% | 29,000 |
| 2024/09/02 | 9,555 | 9,569 | 9,349 | 9,468 | -101 | -1.1% | 33,200 |
| 2024/08/30 | 9,650 | 9,758 | 9,561 | 9,569 | -55 | -0.6% | 90,000 |
| 2024/08/29 | 9,633 | 9,642 | 9,506 | 9,624 | +47 | +0.5% | 41,200 |
| 2024/08/28 | 9,770 | 9,798 | 9,555 | 9,577 | -230 | -2.3% | 59,800 |
| 2024/08/27 | 9,750 | 9,846 | 9,668 | 9,807 | +70 | +0.7% | 57,200 |
| 2024/08/26 | 9,500 | 9,737 | 9,443 | 9,737 | +294 | +3.1% | 71,100 |
| 2024/08/23 | 9,331 | 9,524 | 9,331 | 9,443 | +161 | +1.7% | 62,900 |
| 2024/08/22 | 9,328 | 9,328 | 9,150 | 9,282 | +20 | +0.2% | 41,800 |
| 2024/08/21 | 9,232 | 9,340 | 9,221 | 9,262 | +17 | +0.2% | 29,200 |
| 2024/08/20 | 9,151 | 9,317 | 9,110 | 9,245 | +71 | +0.8% | 45,800 |
| 2024/08/19 | 9,000 | 9,212 | 8,995 | 9,174 | +162 | +1.8% | 54,500 |
| 2024/08/16 | 8,875 | 9,041 | 8,874 | 9,012 | +146 | +1.6% | 28,800 |
| 2024/08/15 | 8,867 | 8,943 | 8,808 | 8,866 | -1 | ±0% | 31,900 |
| 2024/08/14 | 8,968 | 9,024 | 8,821 | 8,867 | -8 | -0.1% | 53,400 |
| 2024/08/13 | 8,815 | 8,979 | 8,750 | 8,875 | -61 | -0.7% | 76,600 |
| 2024/08/09 | 8,957 | 9,002 | 8,695 | 8,936 | +109 | +1.2% | 70,500 |
| 2024/08/08 | 8,698 | 9,060 | 8,663 | 8,827 | +114 | +1.3% | 50,400 |
| 2024/08/07 | 8,604 | 9,042 | 8,604 | 8,713 | +73 | +0.8% | 66,300 |
| 2024/08/06 | 8,783 | 8,940 | 8,501 | 8,640 | -143 | -1.6% | 78,400 |
| 2024/08/05 | 8,785 | 9,000 | 8,414 | 8,783 | -66 | -0.7% | 76,100 |
| 2024/08/02 | 9,050 | 9,113 | 8,807 | 8,849 | -275 | -3% | 57,300 |
| 2024/08/01 | 9,140 | 9,199 | 8,968 | 9,124 | -47 | -0.5% | 40,500 |
| 2024/07/31 | 8,916 | 9,177 | 8,899 | 9,171 | +232 | +2.6% | 46,200 |
| 2024/07/30 | 9,097 | 9,097 | 8,920 | 8,939 | -158 | -1.7% | 39,000 |
| 2024/07/29 | 9,056 | 9,145 | 9,030 | 9,097 | +41 | +0.5% | 39,900 |
| 2024/07/26 | 9,207 | 9,207 | 9,008 | 9,056 | -66 | -0.7% | 31,100 |
| 2024/07/25 | 9,071 | 9,198 | 9,002 | 9,122 | -2 | ±0% | 32,800 |
| 2024/07/24 | 9,171 | 9,270 | 9,073 | 9,124 | -78 | -0.8% | 38,000 |
| 2024/07/23 | 9,211 | 9,250 | 9,169 | 9,202 | -22 | -0.2% | 29,900 |
| 2024/07/22 | 9,241 | 9,258 | 9,181 | 9,224 | +7 | +0.1% | 25,100 |
| 2024/07/19 | 9,277 | 9,277 | 9,103 | 9,217 | -29 | -0.3% | 39,900 |
| 2024/07/18 | 9,222 | 9,311 | 9,179 | 9,246 | +14 | +0.2% | 40,000 |
| 2024/07/17 | 9,236 | 9,277 | 9,172 | 9,232 | +13 | +0.1% | 27,600 |
| 2024/07/16 | 9,300 | 9,301 | 9,178 | 9,219 | -71 | -0.8% | 34,600 |
| 2024/07/12 | 9,207 | 9,294 | 9,203 | 9,290 | +110 | +1.2% | 38,200 |
| 2024/07/11 | 9,220 | 9,299 | 9,173 | 9,180 | -40 | -0.4% | 51,500 |
| 2024/07/10 | 9,347 | 9,347 | 9,170 | 9,220 | -130 | -1.4% | 57,600 |
| 2024/07/09 | 9,304 | 9,373 | 9,233 | 9,350 | -24 | -0.3% | 77,600 |
| 2024/07/08 | 9,191 | 9,452 | 9,169 | 9,374 | +183 | +2% | 52,700 |
| 2024/07/05 | 9,456 | 9,461 | 9,180 | 9,191 | -249 | -2.6% | 60,500 |
| 2024/07/04 | 9,400 | 9,490 | 9,375 | 9,440 | -9 | -0.1% | 51,500 |
| 2024/07/03 | 9,258 | 9,465 | 9,221 | 9,449 | +41 | +0.4% | 89,000 |
| 2024/07/02 | 9,460 | 9,513 | 9,252 | 9,408 | -66 | -0.7% | 88,000 |
| 2024/07/01 | 9,727 | 9,727 | 9,432 | 9,474 | -268 | -2.8% | 68,900 |
| 2024/06/28 | 9,900 | 9,900 | 9,687 | 9,742 | -67 | -0.7% | 70,100 |
51～
100
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
