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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 8,290 | 8,380 | 8,240 | 8,320 | +40 | +0.5% | 76,900 |
2020/07/17 | 8,260 | 8,320 | 8,220 | 8,280 | +80 | +1% | 56,500 |
2020/07/16 | 8,320 | 8,340 | 8,120 | 8,200 | -230 | -2.7% | 132,400 |
2020/07/15 | 8,310 | 8,440 | 8,230 | 8,430 | +230 | +2.8% | 115,700 |
2020/07/14 | 8,160 | 8,270 | 8,140 | 8,200 | +50 | +0.6% | 110,200 |
2020/07/13 | 8,070 | 8,240 | 8,030 | 8,150 | +220 | +2.8% | 158,800 |
2020/07/10 | 7,930 | 8,030 | 7,910 | 7,930 | +10 | +0.1% | 114,200 |
2020/07/09 | 7,860 | 7,950 | 7,770 | 7,920 | +70 | +0.9% | 103,800 |
2020/07/08 | 8,000 | 8,040 | 7,830 | 7,850 | -70 | -0.9% | 144,900 |
2020/07/07 | 7,790 | 7,980 | 7,730 | 7,920 | +210 | +2.7% | 143,800 |
2020/07/06 | 7,590 | 7,740 | 7,570 | 7,710 | +120 | +1.6% | 89,900 |
2020/07/03 | 7,490 | 7,590 | 7,490 | 7,590 | +20 | +0.3% | 72,300 |
2020/07/02 | 7,670 | 7,690 | 7,480 | 7,570 | -100 | -1.3% | 166,500 |
2020/07/01 | 7,740 | 7,790 | 7,670 | 7,670 | -30 | -0.4% | 42,300 |
2020/06/30 | 7,790 | 7,840 | 7,640 | 7,700 | -40 | -0.5% | 68,600 |
2020/06/29 | 7,610 | 7,770 | 7,610 | 7,740 | -50 | -0.6% | 72,300 |
2020/06/26 | 7,760 | 7,830 | 7,740 | 7,790 | -10 | -0.1% | 75,600 |
2020/06/25 | 7,690 | 7,900 | 7,670 | 7,800 | +60 | +0.8% | 74,500 |
2020/06/24 | 7,800 | 7,830 | 7,620 | 7,740 | -30 | -0.4% | 70,700 |
2020/06/23 | 7,780 | 7,800 | 7,680 | 7,770 | +70 | +0.9% | 103,500 |
2020/06/22 | 7,800 | 7,800 | 7,680 | 7,700 | +10 | +0.1% | 81,800 |
2020/06/19 | 7,540 | 7,700 | 7,480 | 7,690 | +160 | +2.1% | 95,000 |
2020/06/18 | 7,510 | 7,610 | 7,510 | 7,530 | ±0 | ±0% | 60,500 |
2020/06/17 | 7,560 | 7,670 | 7,530 | 7,530 | -30 | -0.4% | 94,000 |
2020/06/16 | 7,550 | 7,560 | 7,430 | 7,560 | +140 | +1.9% | 91,700 |
2020/06/15 | 7,280 | 7,520 | 7,260 | 7,420 | +120 | +1.6% | 116,200 |
2020/06/12 | 7,260 | 7,480 | 7,210 | 7,300 | -30 | -0.4% | 91,500 |
2020/06/11 | 7,450 | 7,480 | 7,290 | 7,330 | -120 | -1.6% | 89,000 |
2020/06/10 | 7,350 | 7,490 | 7,220 | 7,450 | +220 | +3% | 160,600 |
2020/06/09 | 7,170 | 7,250 | 7,120 | 7,230 | +110 | +1.5% | 100,500 |
2020/06/08 | 7,280 | 7,300 | 7,020 | 7,120 | -120 | -1.7% | 138,500 |
2020/06/05 | 7,400 | 7,430 | 7,220 | 7,240 | -180 | -2.4% | 67,600 |
2020/06/04 | 7,310 | 7,450 | 7,250 | 7,420 | +150 | +2.1% | 98,500 |
2020/06/03 | 7,380 | 7,380 | 7,210 | 7,270 | -10 | -0.1% | 80,100 |
2020/06/02 | 7,170 | 7,320 | 7,170 | 7,280 | +140 | +2% | 102,200 |
2020/06/01 | 7,070 | 7,170 | 7,030 | 7,140 | +90 | +1.3% | 116,600 |
2020/05/29 | 6,870 | 7,060 | 6,850 | 7,050 | +180 | +2.6% | 165,100 |
2020/05/28 | 6,630 | 6,870 | 6,580 | 6,870 | +250 | +3.8% | 204,900 |
2020/05/27 | 6,670 | 6,720 | 6,560 | 6,620 | -150 | -2.2% | 161,100 |
2020/05/26 | 6,800 | 6,830 | 6,660 | 6,770 | -10 | -0.1% | 133,600 |
2020/05/25 | 6,930 | 6,950 | 6,760 | 6,780 | -90 | -1.3% | 92,300 |
2020/05/22 | 6,760 | 6,930 | 6,760 | 6,870 | +90 | +1.3% | 129,600 |
2020/05/21 | 6,690 | 6,810 | 6,690 | 6,780 | ±0 | ±0% | 50,800 |
2020/05/20 | 6,710 | 6,800 | 6,710 | 6,780 | +50 | +0.7% | 87,300 |
2020/05/19 | 6,800 | 6,840 | 6,710 | 6,730 | -30 | -0.4% | 85,400 |
2020/05/18 | 6,700 | 6,770 | 6,680 | 6,760 | +50 | +0.7% | 55,100 |
2020/05/15 | 6,660 | 6,720 | 6,600 | 6,710 | +10 | +0.1% | 97,400 |
2020/05/14 | 6,660 | 6,740 | 6,640 | 6,700 | +40 | +0.6% | 67,300 |
2020/05/13 | 6,580 | 6,700 | 6,570 | 6,660 | +20 | +0.3% | 89,100 |
2020/05/12 | 6,400 | 6,660 | 6,390 | 6,640 | +180 | +2.8% | 150,600 |
1051~
1100
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