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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 5,810 | 5,930 | 5,770 | 5,910 | +100 | +1.7% | 45,700 |
| 2019/02/27 | 5,790 | 5,850 | 5,770 | 5,810 | +10 | +0.2% | 47,500 |
| 2019/02/26 | 5,800 | 5,850 | 5,790 | 5,800 | -10 | -0.2% | 18,400 |
| 2019/02/25 | 5,800 | 5,830 | 5,750 | 5,810 | +10 | +0.2% | 31,800 |
| 2019/02/22 | 5,880 | 5,890 | 5,800 | 5,800 | -110 | -1.9% | 26,200 |
| 2019/02/21 | 5,950 | 5,970 | 5,870 | 5,910 | -70 | -1.2% | 28,600 |
| 2019/02/20 | 5,980 | 6,060 | 5,960 | 5,980 | +30 | +0.5% | 40,100 |
| 2019/02/19 | 5,950 | 6,020 | 5,920 | 5,950 | -10 | -0.2% | 29,600 |
| 2019/02/18 | 5,940 | 5,970 | 5,900 | 5,960 | +110 | +1.9% | 24,900 |
| 2019/02/15 | 5,800 | 5,870 | 5,740 | 5,850 | +20 | +0.3% | 24,400 |
| 2019/02/14 | 5,850 | 5,900 | 5,810 | 5,830 | -50 | -0.9% | 26,600 |
| 2019/02/13 | 5,860 | 5,940 | 5,820 | 5,880 | +120 | +2.1% | 64,200 |
| 2019/02/12 | 5,730 | 5,800 | 5,720 | 5,760 | +30 | +0.5% | 48,300 |
| 2019/02/08 | 5,780 | 5,810 | 5,720 | 5,730 | -100 | -1.7% | 34,600 |
| 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 |
1401～
1450
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
