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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 7,740 | 7,870 | 7,700 | 7,750 | +140 | +1.8% | 91,300 |
2020/10/02 | 7,790 | 7,850 | 7,600 | 7,610 | - | - | 139,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 7,960 | 7,960 | 7,810 | 7,810 | -60 | -0.8% | 88,900 |
2020/09/29 | 7,930 | 7,930 | 7,760 | 7,870 | -80 | -1% | 97,200 |
2020/09/28 | 7,920 | 7,970 | 7,880 | 7,950 | +30 | +0.4% | 139,300 |
2020/09/25 | 7,910 | 7,980 | 7,850 | 7,920 | +20 | +0.3% | 121,900 |
2020/09/24 | 7,900 | 8,000 | 7,870 | 7,900 | -50 | -0.6% | 135,100 |
2020/09/23 | 8,030 | 8,050 | 7,920 | 7,950 | -90 | -1.1% | 100,900 |
2020/09/18 | 8,060 | 8,080 | 7,960 | 8,040 | -10 | -0.1% | 120,900 |
2020/09/17 | 8,010 | 8,070 | 7,930 | 8,050 | +90 | +1.1% | 79,500 |
2020/09/16 | 7,890 | 8,040 | 7,850 | 7,960 | +160 | +2.1% | 102,500 |
2020/09/15 | 7,890 | 7,890 | 7,750 | 7,800 | -160 | -2% | 79,200 |
2020/09/14 | 7,940 | 8,000 | 7,840 | 7,960 | +50 | +0.6% | 79,100 |
2020/09/11 | 7,950 | 7,950 | 7,830 | 7,910 | +110 | +1.4% | 78,600 |
2020/09/10 | 7,880 | 7,930 | 7,710 | 7,800 | -10 | -0.1% | 93,300 |
2020/09/09 | 7,530 | 7,840 | 7,530 | 7,810 | +140 | +1.8% | 144,900 |
2020/09/08 | 7,730 | 7,830 | 7,580 | 7,670 | -100 | -1.3% | 158,600 |
2020/09/07 | 8,020 | 8,100 | 7,720 | 7,770 | -370 | -4.5% | 217,300 |
2020/09/04 | 8,240 | 8,320 | 8,140 | 8,140 | -210 | -2.5% | 114,500 |
2020/09/03 | 8,370 | 8,380 | 8,240 | 8,350 | +70 | +0.8% | 51,400 |
2020/09/02 | 8,200 | 8,290 | 8,170 | 8,280 | +120 | +1.5% | 88,500 |
2020/09/01 | 8,260 | 8,290 | 8,140 | 8,160 | -130 | -1.6% | 87,300 |
2020/08/31 | 8,220 | 8,360 | 8,190 | 8,290 | +40 | +0.5% | 95,300 |
2020/08/28 | 8,510 | 8,520 | 8,160 | 8,250 | -300 | -3.5% | 141,200 |
2020/08/27 | 8,490 | 8,590 | 8,460 | 8,550 | -20 | -0.2% | 73,500 |
2020/08/26 | 8,630 | 8,700 | 8,540 | 8,570 | -170 | -1.9% | 88,800 |
2020/08/25 | 8,840 | 8,850 | 8,710 | 8,740 | -90 | -1% | 85,700 |
2020/08/24 | 8,690 | 8,840 | 8,670 | 8,830 | +130 | +1.5% | 78,300 |
2020/08/21 | 8,700 | 8,700 | 8,530 | 8,700 | -50 | -0.6% | 93,600 |
2020/08/20 | 8,750 | 8,790 | 8,700 | 8,750 | +60 | +0.7% | 97,200 |
2020/08/19 | 8,550 | 8,740 | 8,550 | 8,690 | +210 | +2.5% | 140,700 |
2020/08/18 | 8,440 | 8,510 | 8,400 | 8,480 | +100 | +1.2% | 130,700 |
2020/08/17 | 8,510 | 8,550 | 8,330 | 8,380 | -50 | -0.6% | 84,500 |
2020/08/14 | 8,320 | 8,480 | 8,250 | 8,430 | +130 | +1.6% | 121,200 |
2020/08/13 | 8,240 | 8,320 | 8,180 | 8,300 | +110 | +1.3% | 107,000 |
1001~
1050
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