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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 5,520 | 5,530 | 5,380 | 5,390 | -110 | -2% | 30,200 |
| 2019/05/17 | 5,450 | 5,500 | 5,400 | 5,500 | +100 | +1.9% | 33,900 |
| 2019/05/16 | 5,460 | 5,460 | 5,350 | 5,400 | -40 | -0.7% | 32,500 |
| 2019/05/15 | 5,330 | 5,440 | 5,280 | 5,440 | +210 | +4% | 68,900 |
| 2019/05/14 | 5,100 | 5,230 | 5,050 | 5,230 | +100 | +1.9% | 69,300 |
| 2019/05/13 | 5,180 | 5,210 | 5,120 | 5,130 | -10 | -0.2% | 32,700 |
| 2019/05/10 | 5,130 | 5,210 | 5,120 | 5,140 | ±0 | ±0% | 47,300 |
| 2019/05/09 | 5,190 | 5,200 | 5,130 | 5,140 | -100 | -1.9% | 37,400 |
| 2019/05/08 | 5,300 | 5,320 | 5,220 | 5,240 | -120 | -2.2% | 36,500 |
| 2019/05/07 | 5,330 | 5,420 | 5,330 | 5,360 | +80 | +1.5% | 58,300 |
| 2019/04/26 | 5,260 | 5,300 | 5,210 | 5,280 | +10 | +0.2% | 32,600 |
| 2019/04/25 | 5,200 | 5,280 | 5,180 | 5,270 | +70 | +1.3% | 27,500 |
| 2019/04/24 | 5,310 | 5,310 | 5,180 | 5,200 | -70 | -1.3% | 32,600 |
| 2019/04/23 | 5,230 | 5,290 | 5,220 | 5,270 | +50 | +1% | 32,600 |
| 2019/04/22 | 5,210 | 5,260 | 5,170 | 5,220 | +40 | +0.8% | 39,400 |
| 2019/04/19 | 5,230 | 5,240 | 5,160 | 5,180 | -10 | -0.2% | 24,800 |
| 2019/04/18 | 5,220 | 5,220 | 5,160 | 5,190 | -30 | -0.6% | 29,200 |
| 2019/04/17 | 5,260 | 5,290 | 5,210 | 5,220 | -50 | -0.9% | 32,300 |
| 2019/04/16 | 5,330 | 5,370 | 5,250 | 5,270 | -110 | -2% | 36,100 |
| 2019/04/15 | 5,330 | 5,400 | 5,300 | 5,380 | +120 | +2.3% | 42,400 |
| 2019/04/12 | 5,290 | 5,290 | 5,220 | 5,260 | +60 | +1.2% | 34,600 |
| 2019/04/11 | 5,160 | 5,210 | 5,150 | 5,200 | +40 | +0.8% | 36,100 |
| 2019/04/10 | 5,150 | 5,210 | 5,150 | 5,160 | -20 | -0.4% | 26,300 |
| 2019/04/09 | 5,270 | 5,270 | 5,160 | 5,180 | -90 | -1.7% | 47,400 |
| 2019/04/08 | 5,320 | 5,350 | 5,270 | 5,270 | -20 | -0.4% | 50,800 |
| 2019/04/05 | 5,350 | 5,390 | 5,290 | 5,290 | -60 | -1.1% | 55,500 |
| 2019/04/04 | 5,430 | 5,440 | 5,350 | 5,350 | -110 | -2% | 73,700 |
| 2019/04/03 | 5,450 | 5,470 | 5,410 | 5,460 | -20 | -0.4% | 49,400 |
| 2019/04/02 | 5,600 | 5,600 | 5,480 | 5,480 | -100 | -1.8% | 38,500 |
| 2019/04/01 | 5,500 | 5,580 | 5,490 | 5,580 | +140 | +2.6% | 47,000 |
| 2019/03/29 | 5,470 | 5,500 | 5,440 | 5,440 | ±0 | ±0% | 21,700 |
| 2019/03/28 | 5,620 | 5,620 | 5,430 | 5,440 | -230 | -4.1% | 77,600 |
| 2019/03/27 | 5,650 | 5,710 | 5,630 | 5,670 | -110 | -1.9% | 63,300 |
| 2019/03/26 | 5,630 | 5,780 | 5,610 | 5,780 | +180 | +3.2% | 88,600 |
| 2019/03/25 | 5,690 | 5,690 | 5,600 | 5,600 | -130 | -2.3% | 48,400 |
| 2019/03/22 | 5,720 | 5,770 | 5,700 | 5,730 | -50 | -0.9% | 26,800 |
| 2019/03/20 | 5,710 | 5,780 | 5,670 | 5,780 | +70 | +1.2% | 34,700 |
| 2019/03/19 | 5,870 | 5,870 | 5,690 | 5,710 | -160 | -2.7% | 39,900 |
| 2019/03/18 | 5,840 | 5,870 | 5,800 | 5,870 | +40 | +0.7% | 29,300 |
| 2019/03/15 | 5,750 | 5,840 | 5,750 | 5,830 | +100 | +1.7% | 42,400 |
| 2019/03/14 | 5,830 | 5,830 | 5,690 | 5,730 | -40 | -0.7% | 25,800 |
| 2019/03/13 | 5,780 | 5,860 | 5,750 | 5,770 | +40 | +0.7% | 45,100 |
| 2019/03/12 | 5,690 | 5,750 | 5,660 | 5,730 | +90 | +1.6% | 42,000 |
| 2019/03/11 | 5,610 | 5,650 | 5,590 | 5,640 | +30 | +0.5% | 29,600 |
| 2019/03/08 | 5,550 | 5,630 | 5,550 | 5,610 | -30 | -0.5% | 55,200 |
| 2019/03/07 | 5,540 | 5,650 | 5,530 | 5,640 | +100 | +1.8% | 45,300 |
| 2019/03/06 | 5,590 | 5,610 | 5,500 | 5,540 | -50 | -0.9% | 60,200 |
| 2019/03/05 | 5,820 | 5,830 | 5,560 | 5,590 | -290 | -4.9% | 113,800 |
| 2019/03/04 | 5,950 | 5,970 | 5,860 | 5,880 | -60 | -1% | 41,400 |
| 2019/03/01 | 5,910 | 5,950 | 5,870 | 5,940 | +30 | +0.5% | 41,400 |
1351～
1400
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
