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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 2018/09/06 | 6,210 | 6,330 | 6,200 | 6,290 | +40 | +0.6% | 52,400 |
| 2018/09/05 | 6,200 | 6,290 | 6,200 | 6,250 | +20 | +0.3% | 41,600 |
| 2018/09/04 | 6,190 | 6,260 | 6,170 | 6,230 | +40 | +0.6% | 28,200 |
| 2018/09/03 | 6,170 | 6,260 | 6,150 | 6,190 | +20 | +0.3% | 31,800 |
| 2018/08/31 | 6,100 | 6,240 | 6,080 | 6,170 | ±0 | ±0% | 36,800 |
| 2018/08/30 | 6,130 | 6,200 | 6,110 | 6,170 | +30 | +0.5% | 38,200 |
| 2018/08/29 | 6,200 | 6,200 | 6,120 | 6,140 | -30 | -0.5% | 42,300 |
| 2018/08/28 | 6,130 | 6,200 | 6,110 | 6,170 | +40 | +0.7% | 35,700 |
| 2018/08/27 | 6,130 | 6,190 | 6,100 | 6,130 | -10 | -0.2% | 49,600 |
| 2018/08/24 | 6,000 | 6,140 | 5,990 | 6,140 | +140 | +2.3% | 44,000 |
| 2018/08/23 | 5,920 | 6,000 | 5,880 | 6,000 | +120 | +2% | 26,400 |
| 2018/08/22 | 5,890 | 5,920 | 5,870 | 5,880 | -20 | -0.3% | 21,200 |
| 2018/08/21 | 5,960 | 5,960 | 5,870 | 5,900 | -100 | -1.7% | 29,400 |
| 2018/08/20 | 6,030 | 6,050 | 5,950 | 6,000 | -10 | -0.2% | 33,200 |
| 2018/08/17 | 5,920 | 6,030 | 5,920 | 6,010 | -10 | -0.2% | 32,700 |
| 2018/08/16 | 5,980 | 6,050 | 5,900 | 6,020 | +10 | +0.2% | 66,300 |
| 2018/08/15 | 6,080 | 6,080 | 6,000 | 6,010 | -30 | -0.5% | 33,700 |
| 2018/08/14 | 5,960 | 6,040 | 5,950 | 6,040 | +100 | +1.7% | 50,800 |
| 2018/08/13 | 5,940 | 5,970 | 5,770 | 5,940 | +60 | +1% | 81,300 |
| 2018/08/10 | 5,870 | 5,930 | 5,840 | 5,880 | +30 | +0.5% | 55,100 |
| 2018/08/09 | 5,770 | 5,860 | 5,770 | 5,850 | +20 | +0.3% | 24,100 |
| 2018/08/08 | 5,800 | 5,890 | 5,790 | 5,830 | +50 | +0.9% | 33,700 |
| 2018/08/07 | 5,780 | 5,780 | 5,710 | 5,780 | +10 | +0.2% | 24,100 |
| 2018/08/06 | 5,720 | 5,780 | 5,710 | 5,770 | +40 | +0.7% | 40,600 |
| 2018/08/03 | 5,800 | 5,810 | 5,720 | 5,730 | -60 | -1% | 28,500 |
| 2018/08/02 | 5,810 | 5,830 | 5,760 | 5,790 | -40 | -0.7% | 39,900 |
| 2018/08/01 | 5,840 | 5,840 | 5,790 | 5,830 | +50 | +0.9% | 32,800 |
| 2018/07/31 | 5,860 | 5,860 | 5,760 | 5,780 | -150 | -2.5% | 49,200 |
| 2018/07/30 | 5,910 | 5,950 | 5,900 | 5,930 | -10 | -0.2% | 31,100 |
| 2018/07/27 | 5,910 | 5,960 | 5,870 | 5,940 | +60 | +1% | 33,400 |
| 2018/07/26 | 5,860 | 5,900 | 5,830 | 5,880 | +50 | +0.9% | 29,600 |
| 2018/07/25 | 5,840 | 5,850 | 5,770 | 5,830 | +30 | +0.5% | 26,600 |
| 2018/07/24 | 5,880 | 5,880 | 5,790 | 5,800 | -20 | -0.3% | 23,500 |
| 2018/07/23 | 5,760 | 5,830 | 5,740 | 5,820 | +60 | +1% | 37,600 |
| 2018/07/20 | 5,870 | 5,870 | 5,710 | 5,760 | -150 | -2.5% | 95,000 |
| 2018/07/19 | 6,010 | 6,010 | 5,850 | 5,910 | -160 | -2.6% | 77,700 |
1501～
1550
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
