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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 5,490 | 5,560 | 5,340 | 5,500 | -190 | -3.3% | 189,100 |
| 2020/03/12 | 5,640 | 5,700 | 5,540 | 5,690 | ±0 | ±0% | 123,600 |
| 2020/03/11 | 5,590 | 5,740 | 5,580 | 5,690 | +70 | +1.2% | 85,300 |
| 2020/03/10 | 5,520 | 5,650 | 5,360 | 5,620 | +30 | +0.5% | 120,300 |
| 2020/03/09 | 5,590 | 5,680 | 5,520 | 5,590 | -130 | -2.3% | 87,500 |
| 2020/03/06 | 5,690 | 5,720 | 5,670 | 5,720 | -60 | -1% | 75,100 |
| 2020/03/05 | 5,760 | 5,810 | 5,730 | 5,780 | +70 | +1.2% | 53,600 |
| 2020/03/04 | 5,660 | 5,800 | 5,660 | 5,710 | ±0 | ±0% | 73,700 |
| 2020/03/03 | 5,970 | 5,980 | 5,710 | 5,710 | -220 | -3.7% | 120,400 |
| 2020/03/02 | 5,800 | 5,960 | 5,780 | 5,930 | +90 | +1.5% | 133,000 |
| 2020/02/28 | 5,710 | 5,930 | 5,710 | 5,840 | -40 | -0.7% | 126,500 |
| 2020/02/27 | 5,800 | 5,890 | 5,800 | 5,880 | +60 | +1% | 104,000 |
| 2020/02/26 | 5,780 | 5,840 | 5,750 | 5,820 | +10 | +0.2% | 67,600 |
| 2020/02/25 | 5,720 | 5,880 | 5,710 | 5,810 | -60 | -1% | 85,100 |
| 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 |
1151～
1200
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
