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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 6,970 | 7,010 | 6,910 | 6,910 | -70 | -1% | 78,200 |
2020/12/15 | 7,030 | 7,070 | 6,980 | 6,980 | -30 | -0.4% | 58,300 |
2020/12/14 | 7,100 | 7,140 | 6,990 | 7,010 | -80 | -1.1% | 85,400 |
2020/12/11 | 7,020 | 7,100 | 7,010 | 7,090 | +40 | +0.6% | 86,600 |
2020/12/10 | 6,990 | 7,060 | 6,950 | 7,050 | +20 | +0.3% | 85,700 |
2020/12/09 | 6,980 | 7,070 | 6,960 | 7,030 | +30 | +0.4% | 98,400 |
2020/12/08 | 7,010 | 7,110 | 6,990 | 7,000 | +80 | +1.2% | 103,800 |
2020/12/07 | 6,900 | 6,950 | 6,850 | 6,920 | +20 | +0.3% | 92,800 |
2020/12/04 | 6,900 | 6,950 | 6,870 | 6,900 | -30 | -0.4% | 93,700 |
2020/12/03 | 6,970 | 7,010 | 6,900 | 6,930 | -10 | -0.1% | 78,600 |
2020/12/02 | 7,020 | 7,060 | 6,940 | 6,940 | -140 | -2% | 139,900 |
2020/12/01 | 7,140 | 7,220 | 7,050 | 7,080 | -60 | -0.8% | 65,800 |
2020/11/30 | 7,180 | 7,240 | 7,130 | 7,140 | -20 | -0.3% | 95,300 |
2020/11/27 | 7,200 | 7,220 | 7,140 | 7,160 | ±0 | ±0% | 91,900 |
2020/11/26 | 7,180 | 7,180 | 7,070 | 7,160 | +120 | +1.7% | 77,600 |
2020/11/25 | 7,030 | 7,110 | 6,990 | 7,040 | -10 | -0.1% | 89,900 |
2020/11/24 | 7,130 | 7,200 | 7,040 | 7,050 | -80 | -1.1% | 138,200 |
2020/11/20 | 7,210 | 7,280 | 7,110 | 7,130 | -50 | -0.7% | 90,300 |
2020/11/19 | 6,980 | 7,180 | 6,940 | 7,180 | +220 | +3.2% | 129,200 |
2020/11/18 | 6,940 | 7,060 | 6,920 | 6,960 | ±0 | ±0% | 102,600 |
2020/11/17 | 7,160 | 7,190 | 6,880 | 6,960 | -290 | -4% | 186,300 |
2020/11/16 | 7,180 | 7,340 | 7,160 | 7,250 | +80 | +1.1% | 95,600 |
2020/11/13 | 7,160 | 7,290 | 7,100 | 7,170 | +20 | +0.3% | 83,800 |
2020/11/12 | 7,300 | 7,310 | 7,070 | 7,150 | -50 | -0.7% | 101,900 |
2020/11/11 | 7,190 | 7,240 | 6,980 | 7,200 | -40 | -0.6% | 195,700 |
2020/11/10 | 7,590 | 7,590 | 7,180 | 7,240 | -390 | -5.1% | 230,300 |
2020/11/09 | 7,700 | 7,790 | 7,610 | 7,630 | +10 | +0.1% | 96,600 |
2020/11/06 | 7,680 | 7,690 | 7,590 | 7,620 | +20 | +0.3% | 87,700 |
2020/11/05 | 7,560 | 7,630 | 7,440 | 7,600 | +90 | +1.2% | 146,600 |
2020/11/04 | 7,610 | 7,610 | 7,450 | 7,510 | -20 | -0.3% | 74,700 |
2020/11/02 | 7,550 | 7,610 | 7,480 | 7,530 | +130 | +1.8% | 94,300 |
2020/10/30 | 7,510 | 7,510 | 7,370 | 7,400 | -70 | -0.9% | 86,300 |
2020/10/29 | 7,420 | 7,530 | 7,350 | 7,470 | +70 | +0.9% | 83,700 |
2020/10/28 | 7,200 | 7,400 | 7,200 | 7,400 | +110 | +1.5% | 77,700 |
2020/10/27 | 7,270 | 7,300 | 7,170 | 7,290 | +40 | +0.6% | 88,600 |
2020/10/26 | 7,360 | 7,360 | 7,230 | 7,250 | +10 | +0.1% | 49,800 |
2020/10/23 | 7,240 | 7,380 | 7,240 | 7,240 | -140 | -1.9% | 73,200 |
2020/10/22 | 7,520 | 7,520 | 7,370 | 7,380 | -140 | -1.9% | 65,700 |
2020/10/21 | 7,480 | 7,620 | 7,470 | 7,520 | +40 | +0.5% | 64,800 |
2020/10/20 | 7,500 | 7,590 | 7,470 | 7,480 | -20 | -0.3% | 76,900 |
2020/10/19 | 7,460 | 7,530 | 7,420 | 7,500 | +60 | +0.8% | 53,900 |
2020/10/16 | 7,410 | 7,510 | 7,340 | 7,440 | ±0 | ±0% | 65,000 |
2020/10/15 | 7,560 | 7,570 | 7,410 | 7,440 | -130 | -1.7% | 71,000 |
2020/10/14 | 7,510 | 7,660 | 7,500 | 7,570 | +30 | +0.4% | 70,000 |
2020/10/13 | 7,600 | 7,600 | 7,490 | 7,540 | -30 | -0.4% | 46,100 |
2020/10/12 | 7,610 | 7,690 | 7,540 | 7,570 | -20 | -0.3% | 103,800 |
2020/10/09 | 7,670 | 7,730 | 7,570 | 7,590 | -80 | -1% | 87,200 |
2020/10/08 | 7,580 | 7,710 | 7,500 | 7,670 | +130 | +1.7% | 118,100 |
2020/10/07 | 7,650 | 7,680 | 7,540 | 7,540 | -140 | -1.8% | 91,800 |
2020/10/06 | 7,810 | 7,810 | 7,660 | 7,680 | -70 | -0.9% | 61,100 |
951~
1000
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