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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 8,337 | 8,350 | 8,270 | 8,313 | +64 | +0.8% | 84,500 |
| 2023/12/07 | 8,262 | 8,330 | 8,234 | 8,249 | -91 | -1.1% | 42,900 |
| 2023/12/06 | 8,250 | 8,347 | 8,250 | 8,340 | +100 | +1.2% | 44,900 |
| 2023/12/05 | 8,173 | 8,253 | 8,173 | 8,240 | +80 | +1% | 51,100 |
| 2023/12/04 | 8,146 | 8,169 | 8,081 | 8,160 | +15 | +0.2% | 42,000 |
| 2023/12/01 | 8,108 | 8,170 | 8,091 | 8,145 | +78 | +1% | 49,500 |
| 2023/11/30 | 8,156 | 8,156 | 7,990 | 8,067 | -55 | -0.7% | 76,800 |
| 2023/11/29 | 8,159 | 8,190 | 8,101 | 8,122 | -37 | -0.5% | 53,600 |
| 2023/11/28 | 8,098 | 8,175 | 8,088 | 8,159 | +134 | +1.7% | 57,000 |
| 2023/11/27 | 8,022 | 8,095 | 8,013 | 8,025 | ±0 | ±0% | 34,000 |
| 2023/11/24 | 8,048 | 8,050 | 7,998 | 8,025 | +23 | +0.3% | 36,600 |
| 2023/11/22 | 7,930 | 8,050 | 7,906 | 8,002 | +53 | +0.7% | 45,000 |
| 2023/11/21 | 7,909 | 7,972 | 7,882 | 7,949 | +78 | +1% | 47,000 |
| 2023/11/20 | 7,876 | 7,927 | 7,824 | 7,871 | -32 | -0.4% | 30,100 |
| 2023/11/17 | 7,850 | 7,903 | 7,784 | 7,903 | +129 | +1.7% | 39,000 |
| 2023/11/16 | 7,825 | 7,829 | 7,751 | 7,774 | -104 | -1.3% | 57,100 |
| 2023/11/15 | 7,890 | 7,944 | 7,757 | 7,878 | -33 | -0.4% | 74,900 |
| 2023/11/14 | 7,857 | 7,994 | 7,750 | 7,911 | +141 | +1.8% | 93,200 |
| 2023/11/13 | 7,738 | 7,770 | 7,703 | 7,770 | +31 | +0.4% | 41,800 |
| 2023/11/10 | 7,630 | 7,739 | 7,630 | 7,739 | +109 | +1.4% | 34,700 |
| 2023/11/09 | 7,670 | 7,670 | 7,597 | 7,630 | -40 | -0.5% | 32,700 |
| 2023/11/08 | 7,669 | 7,675 | 7,562 | 7,670 | +77 | +1% | 49,200 |
| 2023/11/07 | 7,631 | 7,723 | 7,591 | 7,593 | -32 | -0.4% | 49,900 |
| 2023/11/06 | 7,830 | 7,830 | 7,625 | 7,625 | -166 | -2.1% | 67,300 |
| 2023/11/02 | 7,849 | 7,887 | 7,784 | 7,791 | +3 | ±0% | 53,300 |
| 2023/11/01 | 7,803 | 7,816 | 7,737 | 7,788 | +37 | +0.5% | 56,400 |
| 2023/10/31 | 7,561 | 7,755 | 7,561 | 7,751 | +190 | +2.5% | 67,800 |
| 2023/10/30 | 7,600 | 7,645 | 7,530 | 7,561 | -85 | -1.1% | 44,000 |
| 2023/10/27 | 7,663 | 7,663 | 7,596 | 7,646 | +75 | +1% | 32,600 |
| 2023/10/26 | 7,654 | 7,672 | 7,541 | 7,571 | -47 | -0.6% | 37,400 |
| 2023/10/25 | 7,563 | 7,666 | 7,560 | 7,618 | +78 | +1% | 55,100 |
| 2023/10/24 | 7,460 | 7,561 | 7,430 | 7,540 | +36 | +0.5% | 36,500 |
| 2023/10/23 | 7,474 | 7,530 | 7,461 | 7,504 | +15 | +0.2% | 33,900 |
| 2023/10/20 | 7,431 | 7,497 | 7,424 | 7,489 | +58 | +0.8% | 67,000 |
| 2023/10/19 | 7,390 | 7,451 | 7,372 | 7,431 | +14 | +0.2% | 44,900 |
| 2023/10/18 | 7,480 | 7,480 | 7,371 | 7,417 | -38 | -0.5% | 52,700 |
| 2023/10/17 | 7,451 | 7,512 | 7,430 | 7,455 | -8 | -0.1% | 30,700 |
| 2023/10/16 | 7,532 | 7,567 | 7,454 | 7,463 | -69 | -0.9% | 35,400 |
| 2023/10/13 | 7,595 | 7,595 | 7,521 | 7,532 | -95 | -1.2% | 41,600 |
| 2023/10/12 | 7,732 | 7,732 | 7,595 | 7,627 | -66 | -0.9% | 39,300 |
| 2023/10/11 | 7,773 | 7,793 | 7,693 | 7,693 | -61 | -0.8% | 45,900 |
| 2023/10/10 | 7,740 | 7,772 | 7,714 | 7,754 | +36 | +0.5% | 39,300 |
| 2023/10/06 | 7,762 | 7,815 | 7,715 | 7,718 | -35 | -0.5% | 46,100 |
| 2023/10/05 | 7,670 | 7,767 | 7,670 | 7,753 | +83 | +1.1% | 36,700 |
| 2023/10/04 | 7,605 | 7,739 | 7,605 | 7,670 | -41 | -0.5% | 45,100 |
| 2023/10/03 | 7,590 | 7,766 | 7,552 | 7,711 | +123 | +1.6% | 78,400 |
| 2023/10/02 | 7,738 | 7,738 | 7,588 | 7,588 | -101 | -1.3% | 53,900 |
| 2023/09/29 | 7,799 | 7,799 | 7,651 | 7,689 | -34 | -0.4% | 71,700 |
| 2023/09/28 | 7,831 | 7,831 | 7,673 | 7,723 | -199 | -2.5% | 95,100 |
| 2023/09/27 | 7,832 | 7,935 | 7,765 | 7,922 | +48 | +0.6% | 57,500 |
101～
150
件表示中 / 3452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 | 851,600円 | +1.7% | 0.0% | 1.00% | 21.68倍 | 2.26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 |
| Ｊフロント | 145,000円 | +3.6% | -16.6% | 2.76% | 16.21倍 | 1.00倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| 高島屋 | 231,100円 | +6.6% | +7.7% | 1.73% | 10.72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 |
| トライアル | 289,300円 | +8.5% | +32.6% | 0.52% | 32.74倍 | 4.93倍 |
|
- |
| Ｆ＆ＬＣ | 303,800円 | +16.0% | +16.6% | 0.74% | 54.08倍 | 4.93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 |
市場注目の銘柄
チャート関連のコラム
