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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 4,945 | 4,965 | 4,910 | 4,940 | +25 | +0.5% | 31,000 |
| 2019/10/10 | 4,970 | 5,010 | 4,885 | 4,915 | -60 | -1.2% | 45,300 |
| 2019/10/09 | 4,910 | 4,975 | 4,900 | 4,975 | +55 | +1.1% | 52,300 |
| 2019/10/08 | 4,945 | 4,955 | 4,885 | 4,920 | +25 | +0.5% | 35,400 |
| 2019/10/07 | 4,855 | 4,905 | 4,845 | 4,895 | +75 | +1.6% | 48,900 |
| 2019/10/04 | 4,800 | 4,820 | 4,760 | 4,820 | +10 | +0.2% | 71,200 |
| 2019/10/03 | 4,810 | 4,840 | 4,790 | 4,810 | -85 | -1.7% | 61,300 |
| 2019/10/02 | 4,840 | 4,975 | 4,815 | 4,895 | +65 | +1.3% | 70,600 |
| 2019/10/01 | 4,805 | 4,880 | 4,805 | 4,830 | ±0 | ±0% | 39,200 |
| 2019/09/30 | 4,790 | 4,830 | 4,785 | 4,830 | -20 | -0.4% | 43,300 |
| 2019/09/27 | 4,950 | 4,960 | 4,790 | 4,850 | -100 | -2% | 65,400 |
| 2019/09/26 | 4,955 | 5,010 | 4,915 | 4,950 | -80 | -1.6% | 118,600 |
| 2019/09/25 | 5,050 | 5,050 | 4,990 | 5,030 | -30 | -0.6% | 37,600 |
| 2019/09/24 | 5,010 | 5,100 | 5,000 | 5,060 | +20 | +0.4% | 42,500 |
| 2019/09/20 | 4,995 | 5,040 | 4,945 | 5,040 | +90 | +1.8% | 73,700 |
| 2019/09/19 | 4,930 | 5,050 | 4,920 | 4,950 | ±0 | ±0% | 82,500 |
| 2019/09/18 | 4,940 | 5,010 | 4,930 | 4,950 | +25 | +0.5% | 63,300 |
| 2019/09/17 | 4,900 | 4,965 | 4,885 | 4,925 | +45 | +0.9% | 60,500 |
| 2019/09/13 | 4,840 | 4,895 | 4,800 | 4,880 | +80 | +1.7% | 80,000 |
| 2019/09/12 | 4,855 | 4,860 | 4,795 | 4,800 | -55 | -1.1% | 59,200 |
| 2019/09/11 | 4,755 | 4,865 | 4,750 | 4,855 | +100 | +2.1% | 52,600 |
| 2019/09/10 | 4,760 | 4,775 | 4,735 | 4,755 | +5 | +0.1% | 34,300 |
| 2019/09/09 | 4,675 | 4,765 | 4,675 | 4,750 | +75 | +1.6% | 32,900 |
| 2019/09/06 | 4,685 | 4,700 | 4,630 | 4,675 | ±0 | ±0% | 29,000 |
| 2019/09/05 | 4,675 | 4,765 | 4,660 | 4,675 | +40 | +0.9% | 85,300 |
| 2019/09/04 | 4,635 | 4,655 | 4,620 | 4,635 | -15 | -0.3% | 38,100 |
| 2019/09/03 | 4,655 | 4,670 | 4,610 | 4,650 | -5 | -0.1% | 37,000 |
| 2019/09/02 | 4,720 | 4,725 | 4,655 | 4,655 | -65 | -1.4% | 40,700 |
| 2019/08/30 | 4,720 | 4,760 | 4,690 | 4,720 | +5 | +0.1% | 65,300 |
| 2019/08/29 | 4,730 | 4,735 | 4,655 | 4,715 | -5 | -0.1% | 54,900 |
| 2019/08/28 | 4,740 | 4,740 | 4,695 | 4,720 | -20 | -0.4% | 38,600 |
| 2019/08/27 | 4,745 | 4,800 | 4,725 | 4,740 | +45 | +1% | 36,400 |
| 2019/08/26 | 4,675 | 4,750 | 4,670 | 4,695 | -40 | -0.8% | 38,000 |
| 2019/08/23 | 4,710 | 4,745 | 4,695 | 4,735 | +45 | +1% | 25,500 |
| 2019/08/22 | 4,755 | 4,760 | 4,665 | 4,690 | -50 | -1.1% | 45,600 |
| 2019/08/21 | 4,800 | 4,805 | 4,735 | 4,740 | -60 | -1.3% | 25,300 |
| 2019/08/20 | 4,775 | 4,815 | 4,745 | 4,800 | +40 | +0.8% | 34,100 |
| 2019/08/19 | 4,750 | 4,770 | 4,715 | 4,760 | +30 | +0.6% | 23,900 |
| 2019/08/16 | 4,710 | 4,750 | 4,680 | 4,730 | +10 | +0.2% | 23,800 |
| 2019/08/15 | 4,685 | 4,730 | 4,650 | 4,720 | -35 | -0.7% | 27,400 |
| 2019/08/14 | 4,735 | 4,770 | 4,710 | 4,755 | +80 | +1.7% | 35,200 |
| 2019/08/13 | 4,735 | 4,750 | 4,655 | 4,675 | -145 | -3% | 73,600 |
| 2019/08/09 | 4,835 | 4,845 | 4,810 | 4,820 | -15 | -0.3% | 18,600 |
| 2019/08/08 | 4,825 | 4,860 | 4,810 | 4,835 | -20 | -0.4% | 21,900 |
| 2019/08/07 | 4,785 | 4,860 | 4,775 | 4,855 | +40 | +0.8% | 32,900 |
| 2019/08/06 | 4,720 | 4,815 | 4,690 | 4,815 | +5 | +0.1% | 42,800 |
| 2019/08/05 | 4,830 | 4,855 | 4,740 | 4,810 | -25 | -0.5% | 41,600 |
| 2019/08/02 | 4,900 | 4,935 | 4,815 | 4,835 | -120 | -2.4% | 68,600 |
| 2019/08/01 | 4,975 | 4,975 | 4,905 | 4,955 | -55 | -1.1% | 21,600 |
| 2019/07/31 | 5,070 | 5,080 | 5,010 | 5,010 | -40 | -0.8% | 30,200 |
1251～
1300
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
