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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 6,260 | 6,340 | 6,220 | 6,330 | +20 | +0.3% | 32,900 |
| 2018/11/19 | 6,400 | 6,410 | 6,230 | 6,310 | +50 | +0.8% | 45,900 |
| 2018/11/16 | 6,100 | 6,280 | 6,050 | 6,260 | +230 | +3.8% | 58,600 |
| 2018/11/15 | 6,170 | 6,170 | 6,020 | 6,030 | -140 | -2.3% | 68,900 |
| 2018/11/14 | 6,550 | 6,550 | 6,150 | 6,170 | -280 | -4.3% | 97,100 |
| 2018/11/13 | 6,540 | 6,780 | 6,440 | 6,450 | +80 | +1.3% | 140,500 |
| 2018/11/12 | 6,340 | 6,390 | 6,310 | 6,370 | +70 | +1.1% | 34,500 |
| 2018/11/09 | 6,270 | 6,350 | 6,270 | 6,300 | +50 | +0.8% | 26,200 |
| 2018/11/08 | 6,240 | 6,280 | 6,190 | 6,250 | +110 | +1.8% | 54,500 |
| 2018/11/07 | 6,230 | 6,240 | 6,110 | 6,140 | -80 | -1.3% | 35,400 |
| 2018/11/06 | 6,190 | 6,280 | 6,180 | 6,220 | +60 | +1% | 32,100 |
| 2018/11/05 | 6,140 | 6,190 | 6,110 | 6,160 | -40 | -0.6% | 28,700 |
| 2018/11/02 | 6,210 | 6,240 | 6,140 | 6,200 | +20 | +0.3% | 31,300 |
| 2018/11/01 | 6,200 | 6,220 | 6,150 | 6,180 | +20 | +0.3% | 34,200 |
| 2018/10/31 | 6,110 | 6,180 | 6,080 | 6,160 | +80 | +1.3% | 41,500 |
| 2018/10/30 | 6,000 | 6,090 | 5,990 | 6,080 | +70 | +1.2% | 61,800 |
| 2018/10/29 | 6,030 | 6,100 | 5,980 | 6,010 | -10 | -0.2% | 42,200 |
| 2018/10/26 | 6,100 | 6,110 | 5,980 | 6,020 | -40 | -0.7% | 72,000 |
| 2018/10/25 | 6,140 | 6,160 | 6,030 | 6,060 | -170 | -2.7% | 60,000 |
| 2018/10/24 | 6,120 | 6,250 | 6,080 | 6,230 | +110 | +1.8% | 52,600 |
| 2018/10/23 | 6,250 | 6,250 | 6,100 | 6,120 | -190 | -3% | 53,300 |
| 2018/10/22 | 6,350 | 6,370 | 6,270 | 6,310 | -70 | -1.1% | 56,200 |
| 2018/10/19 | 6,400 | 6,420 | 6,350 | 6,380 | -90 | -1.4% | 60,800 |
| 2018/10/18 | 6,540 | 6,540 | 6,460 | 6,470 | -60 | -0.9% | 38,900 |
| 2018/10/17 | 6,470 | 6,560 | 6,470 | 6,530 | +110 | +1.7% | 41,700 |
| 2018/10/16 | 6,460 | 6,480 | 6,350 | 6,420 | -60 | -0.9% | 37,400 |
| 2018/10/15 | 6,460 | 6,520 | 6,460 | 6,480 | +10 | +0.2% | 53,100 |
| 2018/10/12 | 6,530 | 6,600 | 6,430 | 6,470 | -70 | -1.1% | 79,600 |
| 2018/10/11 | 6,550 | 6,640 | 6,510 | 6,540 | -190 | -2.8% | 71,500 |
| 2018/10/10 | 6,720 | 6,770 | 6,660 | 6,730 | +40 | +0.6% | 47,100 |
| 2018/10/09 | 6,770 | 6,850 | 6,660 | 6,690 | -80 | -1.2% | 47,400 |
| 2018/10/05 | 6,710 | 6,810 | 6,700 | 6,770 | ±0 | ±0% | 46,700 |
| 2018/10/04 | 6,840 | 6,850 | 6,740 | 6,770 | -50 | -0.7% | 58,100 |
| 2018/10/03 | 6,890 | 6,920 | 6,800 | 6,820 | -40 | -0.6% | 40,300 |
| 2018/10/02 | 6,830 | 6,960 | 6,830 | 6,860 | +30 | +0.4% | 39,100 |
| 2018/10/01 | 6,920 | 6,920 | 6,780 | 6,830 | -120 | -1.7% | 39,300 |
| 2018/09/28 | 6,910 | 7,020 | 6,890 | 6,950 | +20 | +0.3% | 38,300 |
| 2018/09/27 | 6,990 | 7,020 | 6,900 | 6,930 | -70 | -1% | 41,800 |
| 2018/09/26 | 6,870 | 7,000 | 6,820 | 7,000 | +120 | +1.7% | 51,300 |
| 2018/09/25 | 6,850 | 6,990 | 6,810 | 6,880 | +80 | +1.2% | 97,600 |
| 2018/09/21 | 6,880 | 6,940 | 6,720 | 6,800 | +20 | +0.3% | 314,200 |
| 2018/09/20 | 6,900 | 6,900 | 6,740 | 6,780 | -90 | -1.3% | 64,900 |
| 2018/09/19 | 6,840 | 6,900 | 6,810 | 6,870 | +130 | +1.9% | 53,600 |
| 2018/09/18 | 6,610 | 6,770 | 6,590 | 6,740 | +160 | +2.4% | 63,000 |
| 2018/09/14 | 6,570 | 6,680 | 6,550 | 6,580 | +30 | +0.5% | 82,200 |
| 2018/09/13 | 6,510 | 6,650 | 6,500 | 6,550 | +40 | +0.6% | 55,000 |
| 2018/09/12 | 6,460 | 6,510 | 6,390 | 6,510 | +50 | +0.8% | 40,800 |
| 2018/09/11 | 6,300 | 6,480 | 6,280 | 6,460 | +160 | +2.5% | 55,600 |
| 2018/09/10 | 6,330 | 6,330 | 6,280 | 6,300 | -20 | -0.3% | 28,400 |
| 2018/09/07 | 6,300 | 6,320 | 6,230 | 6,320 | +30 | +0.5% | 34,700 |
1451～
1500
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
