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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 5,910 | 5,930 | 5,780 | 5,830 | -50 | -0.9% | 34,000 |
| 2019/02/06 | 5,910 | 5,930 | 5,870 | 5,880 | +10 | +0.2% | 22,000 |
| 2019/02/05 | 5,850 | 5,910 | 5,850 | 5,870 | +30 | +0.5% | 26,300 |
| 2019/02/04 | 5,790 | 5,890 | 5,790 | 5,840 | +110 | +1.9% | 49,200 |
| 2019/02/01 | 5,700 | 5,780 | 5,700 | 5,730 | +30 | +0.5% | 26,100 |
| 2019/01/31 | 5,770 | 5,780 | 5,680 | 5,700 | +20 | +0.4% | 35,600 |
| 2019/01/30 | 5,690 | 5,750 | 5,670 | 5,680 | -20 | -0.4% | 46,400 |
| 2019/01/29 | 5,590 | 5,720 | 5,590 | 5,700 | +100 | +1.8% | 50,600 |
| 2019/01/28 | 5,630 | 5,630 | 5,570 | 5,600 | -80 | -1.4% | 44,100 |
| 2019/01/25 | 5,680 | 5,750 | 5,680 | 5,680 | -20 | -0.4% | 29,900 |
| 2019/01/24 | 5,680 | 5,710 | 5,660 | 5,700 | -30 | -0.5% | 22,100 |
| 2019/01/23 | 5,740 | 5,750 | 5,700 | 5,730 | -50 | -0.9% | 37,200 |
| 2019/01/22 | 5,830 | 5,840 | 5,760 | 5,780 | -40 | -0.7% | 27,200 |
| 2019/01/21 | 5,800 | 5,820 | 5,770 | 5,820 | +30 | +0.5% | 34,400 |
| 2019/01/18 | 5,890 | 5,930 | 5,770 | 5,790 | -110 | -1.9% | 79,400 |
| 2019/01/17 | 5,960 | 6,010 | 5,800 | 5,900 | -90 | -1.5% | 94,900 |
| 2019/01/16 | 6,020 | 6,050 | 5,970 | 5,990 | -30 | -0.5% | 41,800 |
| 2019/01/15 | 5,990 | 6,050 | 5,980 | 6,020 | -30 | -0.5% | 37,400 |
| 2019/01/11 | 6,180 | 6,180 | 6,030 | 6,050 | -110 | -1.8% | 36,800 |
| 2019/01/10 | 6,210 | 6,230 | 6,120 | 6,160 | -80 | -1.3% | 35,200 |
| 2019/01/09 | 6,140 | 6,240 | 6,090 | 6,240 | +200 | +3.3% | 51,100 |
| 2019/01/08 | 6,080 | 6,080 | 5,980 | 6,040 | -20 | -0.3% | 38,700 |
| 2019/01/07 | 6,240 | 6,240 | 6,030 | 6,060 | -20 | -0.3% | 46,500 |
| 2019/01/04 | 5,900 | 6,150 | 5,900 | 6,080 | +80 | +1.3% | 58,600 |
| 2018/12/28 | 6,110 | 6,110 | 5,960 | 6,000 | -110 | -1.8% | 35,000 |
| 2018/12/27 | 6,030 | 6,120 | 5,920 | 6,110 | +360 | +6.3% | 52,400 |
| 2018/12/26 | 5,600 | 5,880 | 5,600 | 5,750 | +160 | +2.9% | 56,900 |
| 2018/12/25 | 5,600 | 5,600 | 5,480 | 5,590 | -310 | -5.3% | 46,500 |
| 2018/12/21 | 6,130 | 6,140 | 5,830 | 5,900 | -280 | -4.5% | 91,600 |
| 2018/12/20 | 6,150 | 6,250 | 6,150 | 6,180 | -10 | -0.2% | 53,500 |
| 2018/12/19 | 6,230 | 6,250 | 6,180 | 6,190 | -40 | -0.6% | 33,900 |
| 2018/12/18 | 6,370 | 6,420 | 6,230 | 6,230 | -180 | -2.8% | 66,000 |
| 2018/12/17 | 6,310 | 6,510 | 6,310 | 6,410 | +170 | +2.7% | 58,000 |
| 2018/12/14 | 6,260 | 6,320 | 6,230 | 6,240 | -80 | -1.3% | 60,500 |
| 2018/12/13 | 6,280 | 6,400 | 6,260 | 6,320 | +60 | +1% | 68,300 |
| 2018/12/12 | 6,180 | 6,280 | 6,170 | 6,260 | +120 | +2% | 45,200 |
| 2018/12/11 | 6,280 | 6,280 | 6,100 | 6,140 | -180 | -2.8% | 102,700 |
| 2018/12/10 | 6,450 | 6,510 | 6,310 | 6,320 | -200 | -3.1% | 62,700 |
| 2018/12/07 | 6,540 | 6,580 | 6,440 | 6,520 | ±0 | ±0% | 53,000 |
| 2018/12/06 | 6,590 | 6,590 | 6,500 | 6,520 | -100 | -1.5% | 33,800 |
| 2018/12/05 | 6,580 | 6,650 | 6,520 | 6,620 | -60 | -0.9% | 39,600 |
| 2018/12/04 | 6,770 | 6,860 | 6,680 | 6,680 | -120 | -1.8% | 52,700 |
| 2018/12/03 | 6,890 | 6,890 | 6,780 | 6,800 | +10 | +0.1% | 41,000 |
| 2018/11/30 | 6,620 | 6,820 | 6,590 | 6,790 | +150 | +2.3% | 55,500 |
| 2018/11/29 | 6,660 | 6,690 | 6,630 | 6,640 | +60 | +0.9% | 40,300 |
| 2018/11/28 | 6,530 | 6,670 | 6,530 | 6,580 | +90 | +1.4% | 35,500 |
| 2018/11/27 | 6,550 | 6,590 | 6,490 | 6,490 | +40 | +0.6% | 34,600 |
| 2018/11/26 | 6,350 | 6,470 | 6,340 | 6,450 | +110 | +1.7% | 32,300 |
| 2018/11/22 | 6,370 | 6,410 | 6,290 | 6,340 | +30 | +0.5% | 50,100 |
| 2018/11/21 | 6,280 | 6,320 | 6,260 | 6,310 | -20 | -0.3% | 37,400 |
1401～
1450
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
