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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 6,720 | 6,740 | 6,430 | 6,460 | -260 | -3.9% | 168,400 |
2020/05/08 | 6,700 | 6,810 | 6,660 | 6,720 | +20 | +0.3% | 83,500 |
2020/05/07 | 6,740 | 6,790 | 6,650 | 6,700 | -10 | -0.1% | 88,100 |
2020/05/01 | 6,670 | 6,800 | 6,670 | 6,710 | +50 | +0.8% | 86,300 |
2020/04/30 | 6,790 | 6,800 | 6,660 | 6,660 | -70 | -1% | 132,000 |
2020/04/28 | 6,660 | 6,750 | 6,560 | 6,730 | +30 | +0.4% | 68,700 |
2020/04/27 | 6,770 | 6,800 | 6,680 | 6,700 | +60 | +0.9% | 123,800 |
2020/04/24 | 6,530 | 6,680 | 6,490 | 6,640 | -90 | -1.3% | 172,000 |
2020/04/23 | 6,790 | 6,840 | 6,700 | 6,730 | -20 | -0.3% | 91,600 |
2020/04/22 | 6,820 | 6,900 | 6,720 | 6,750 | -190 | -2.7% | 142,900 |
2020/04/21 | 6,830 | 6,990 | 6,810 | 6,940 | +180 | +2.7% | 130,100 |
2020/04/20 | 6,610 | 6,770 | 6,610 | 6,760 | +30 | +0.4% | 88,800 |
2020/04/17 | 6,900 | 6,900 | 6,690 | 6,730 | -140 | -2% | 96,900 |
2020/04/16 | 6,670 | 6,920 | 6,650 | 6,870 | +270 | +4.1% | 188,100 |
2020/04/15 | 6,590 | 6,640 | 6,490 | 6,600 | +30 | +0.5% | 241,300 |
2020/04/14 | 6,420 | 6,590 | 6,360 | 6,570 | +240 | +3.8% | 210,300 |
2020/04/13 | 6,210 | 6,360 | 6,190 | 6,330 | -10 | -0.2% | 115,000 |
2020/04/10 | 6,400 | 6,400 | 6,080 | 6,340 | +10 | +0.2% | 141,400 |
2020/04/09 | 6,320 | 6,440 | 6,210 | 6,330 | -60 | -0.9% | 104,800 |
2020/04/08 | 6,450 | 6,560 | 6,250 | 6,390 | -160 | -2.4% | 215,900 |
2020/04/07 | 6,700 | 6,730 | 6,500 | 6,550 | -110 | -1.7% | 115,300 |
2020/04/06 | 6,560 | 6,710 | 6,520 | 6,660 | +180 | +2.8% | 121,100 |
2020/04/03 | 6,540 | 6,740 | 6,440 | 6,480 | -30 | -0.5% | 63,800 |
2020/04/02 | 6,510 | 6,590 | 6,340 | 6,510 | -50 | -0.8% | 86,200 |
2020/04/01 | 6,600 | 6,740 | 6,530 | 6,560 | -110 | -1.6% | 103,500 |
2020/03/31 | 6,740 | 6,760 | 6,590 | 6,670 | -140 | -2.1% | 102,900 |
2020/03/30 | 6,520 | 6,820 | 6,520 | 6,810 | +110 | +1.6% | 160,600 |
2020/03/27 | 6,580 | 6,730 | 6,430 | 6,700 | +300 | +4.7% | 204,500 |
2020/03/26 | 6,210 | 6,420 | 6,020 | 6,400 | +220 | +3.6% | 171,100 |
2020/03/25 | 5,950 | 6,230 | 5,800 | 6,180 | +130 | +2.1% | 129,900 |
2020/03/24 | 6,270 | 6,350 | 6,030 | 6,050 | -60 | -1% | 179,100 |
2020/03/23 | 6,420 | 6,530 | 5,970 | 6,110 | -290 | -4.5% | 271,500 |
2020/03/19 | 6,270 | 6,410 | 6,060 | 6,400 | +530 | +9% | 250,000 |
2020/03/18 | 5,850 | 6,040 | 5,780 | 5,870 | +130 | +2.3% | 176,200 |
2020/03/17 | 5,120 | 5,780 | 5,080 | 5,740 | +520 | +10% | 169,200 |
2020/03/16 | 5,420 | 5,460 | 5,200 | 5,220 | -280 | -5.1% | 163,800 |
1101~
1150
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