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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 5,800 | 5,910 | 5,790 | 5,870 | +70 | +1.2% | 50,200 |
| 2020/02/20 | 5,960 | 5,990 | 5,790 | 5,800 | -160 | -2.7% | 58,300 |
| 2020/02/19 | 5,950 | 5,980 | 5,930 | 5,960 | ±0 | ±0% | 31,400 |
| 2020/02/18 | 5,950 | 5,960 | 5,880 | 5,960 | -20 | -0.3% | 45,500 |
| 2020/02/17 | 5,980 | 6,020 | 5,950 | 5,980 | -20 | -0.3% | 41,600 |
| 2020/02/14 | 5,920 | 6,010 | 5,920 | 6,000 | +40 | +0.7% | 48,300 |
| 2020/02/13 | 5,940 | 5,990 | 5,920 | 5,960 | -30 | -0.5% | 49,200 |
| 2020/02/12 | 6,000 | 6,050 | 5,910 | 5,990 | +160 | +2.7% | 99,200 |
| 2020/02/10 | 5,750 | 5,860 | 5,720 | 5,830 | +20 | +0.3% | 31,200 |
| 2020/02/07 | 5,840 | 5,860 | 5,810 | 5,810 | -70 | -1.2% | 23,600 |
| 2020/02/06 | 5,780 | 5,890 | 5,760 | 5,880 | +120 | +2.1% | 70,800 |
| 2020/02/05 | 5,750 | 5,790 | 5,740 | 5,760 | +30 | +0.5% | 52,700 |
| 2020/02/04 | 5,700 | 5,730 | 5,660 | 5,730 | +80 | +1.4% | 53,500 |
| 2020/02/03 | 5,590 | 5,710 | 5,590 | 5,650 | +30 | +0.5% | 69,300 |
| 2020/01/31 | 5,610 | 5,670 | 5,610 | 5,620 | +20 | +0.4% | 32,500 |
| 2020/01/30 | 5,630 | 5,670 | 5,580 | 5,600 | -30 | -0.5% | 36,200 |
| 2020/01/29 | 5,620 | 5,650 | 5,600 | 5,630 | +40 | +0.7% | 33,400 |
| 2020/01/28 | 5,570 | 5,610 | 5,530 | 5,590 | -30 | -0.5% | 47,100 |
| 2020/01/27 | 5,580 | 5,640 | 5,530 | 5,620 | -20 | -0.4% | 34,600 |
| 2020/01/24 | 5,680 | 5,700 | 5,630 | 5,640 | -50 | -0.9% | 24,700 |
| 2020/01/23 | 5,620 | 5,720 | 5,610 | 5,690 | +60 | +1.1% | 48,600 |
| 2020/01/22 | 5,550 | 5,650 | 5,540 | 5,630 | +70 | +1.3% | 59,600 |
| 2020/01/21 | 5,550 | 5,580 | 5,540 | 5,560 | ±0 | ±0% | 32,800 |
| 2020/01/20 | 5,590 | 5,600 | 5,550 | 5,560 | ±0 | ±0% | 31,100 |
| 2020/01/17 | 5,540 | 5,570 | 5,540 | 5,560 | +10 | +0.2% | 31,800 |
| 2020/01/16 | 5,560 | 5,570 | 5,520 | 5,550 | ±0 | ±0% | 27,000 |
| 2020/01/15 | 5,530 | 5,560 | 5,520 | 5,550 | +30 | +0.5% | 41,000 |
| 2020/01/14 | 5,560 | 5,560 | 5,490 | 5,520 | -40 | -0.7% | 45,600 |
| 2020/01/10 | 5,600 | 5,600 | 5,540 | 5,560 | -10 | -0.2% | 26,700 |
| 2020/01/09 | 5,520 | 5,580 | 5,520 | 5,570 | +70 | +1.3% | 32,700 |
| 2020/01/08 | 5,530 | 5,530 | 5,440 | 5,500 | -60 | -1.1% | 51,900 |
| 2020/01/07 | 5,500 | 5,580 | 5,500 | 5,560 | +70 | +1.3% | 58,000 |
| 2020/01/06 | 5,490 | 5,550 | 5,460 | 5,490 | -90 | -1.6% | 84,700 |
| 2019/12/30 | 5,540 | 5,590 | 5,520 | 5,580 | +20 | +0.4% | 41,200 |
| 2019/12/27 | 5,530 | 5,580 | 5,520 | 5,560 | +60 | +1.1% | 25,300 |
| 2019/12/26 | 5,400 | 5,500 | 5,370 | 5,500 | +30 | +0.5% | 30,900 |
| 2019/12/25 | 5,520 | 5,520 | 5,460 | 5,470 | -80 | -1.4% | 27,600 |
| 2019/12/24 | 5,590 | 5,590 | 5,530 | 5,550 | -30 | -0.5% | 20,500 |
| 2019/12/23 | 5,540 | 5,580 | 5,520 | 5,580 | +90 | +1.6% | 51,200 |
| 2019/12/20 | 5,520 | 5,520 | 5,430 | 5,490 | +20 | +0.4% | 57,500 |
| 2019/12/19 | 5,500 | 5,540 | 5,470 | 5,470 | ±0 | ±0% | 32,000 |
| 2019/12/18 | 5,540 | 5,540 | 5,430 | 5,470 | -70 | -1.3% | 59,200 |
| 2019/12/17 | 5,540 | 5,540 | 5,480 | 5,540 | +100 | +1.8% | 76,200 |
| 2019/12/16 | 5,400 | 5,450 | 5,380 | 5,440 | +10 | +0.2% | 44,700 |
| 2019/12/13 | 5,480 | 5,520 | 5,420 | 5,430 | +30 | +0.6% | 88,200 |
| 2019/12/12 | 5,420 | 5,420 | 5,350 | 5,400 | -20 | -0.4% | 53,900 |
| 2019/12/11 | 5,400 | 5,430 | 5,360 | 5,420 | -10 | -0.2% | 83,200 |
| 2019/12/10 | 5,420 | 5,440 | 5,390 | 5,430 | +20 | +0.4% | 48,300 |
| 2019/12/09 | 5,370 | 5,420 | 5,360 | 5,410 | +50 | +0.9% | 62,300 |
| 2019/12/06 | 5,310 | 5,360 | 5,310 | 5,360 | +70 | +1.3% | 57,800 |
1151～
1200
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
