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 |
|---|---|---|---|---|---|---|---|
| 2019/05/09 | 5,190 | 5,200 | 5,130 | 5,140 | -100 | -1.9% | 37,400 |
| 2019/05/08 | 5,300 | 5,320 | 5,220 | 5,240 | -120 | -2.2% | 36,500 |
| 2019/05/07 | 5,330 | 5,420 | 5,330 | 5,360 | +80 | +1.5% | 58,300 |
| 2019/04/26 | 5,260 | 5,300 | 5,210 | 5,280 | +10 | +0.2% | 32,600 |
| 2019/04/25 | 5,200 | 5,280 | 5,180 | 5,270 | +70 | +1.3% | 27,500 |
| 2019/04/24 | 5,310 | 5,310 | 5,180 | 5,200 | -70 | -1.3% | 32,600 |
| 2019/04/23 | 5,230 | 5,290 | 5,220 | 5,270 | +50 | +1% | 32,600 |
| 2019/04/22 | 5,210 | 5,260 | 5,170 | 5,220 | +40 | +0.8% | 39,400 |
| 2019/04/19 | 5,230 | 5,240 | 5,160 | 5,180 | -10 | -0.2% | 24,800 |
| 2019/04/18 | 5,220 | 5,220 | 5,160 | 5,190 | -30 | -0.6% | 29,200 |
| 2019/04/17 | 5,260 | 5,290 | 5,210 | 5,220 | -50 | -0.9% | 32,300 |
| 2019/04/16 | 5,330 | 5,370 | 5,250 | 5,270 | -110 | -2% | 36,100 |
| 2019/04/15 | 5,330 | 5,400 | 5,300 | 5,380 | +120 | +2.3% | 42,400 |
| 2019/04/12 | 5,290 | 5,290 | 5,220 | 5,260 | +60 | +1.2% | 34,600 |
| 2019/04/11 | 5,160 | 5,210 | 5,150 | 5,200 | +40 | +0.8% | 36,100 |
| 2019/04/10 | 5,150 | 5,210 | 5,150 | 5,160 | -20 | -0.4% | 26,300 |
| 2019/04/09 | 5,270 | 5,270 | 5,160 | 5,180 | -90 | -1.7% | 47,400 |
| 2019/04/08 | 5,320 | 5,350 | 5,270 | 5,270 | -20 | -0.4% | 50,800 |
| 2019/04/05 | 5,350 | 5,390 | 5,290 | 5,290 | -60 | -1.1% | 55,500 |
| 2019/04/04 | 5,430 | 5,440 | 5,350 | 5,350 | -110 | -2% | 73,700 |
| 2019/04/03 | 5,450 | 5,470 | 5,410 | 5,460 | -20 | -0.4% | 49,400 |
| 2019/04/02 | 5,600 | 5,600 | 5,480 | 5,480 | -100 | -1.8% | 38,500 |
| 2019/04/01 | 5,500 | 5,580 | 5,490 | 5,580 | +140 | +2.6% | 47,000 |
| 2019/03/29 | 5,470 | 5,500 | 5,440 | 5,440 | ±0 | ±0% | 21,700 |
| 2019/03/28 | 5,620 | 5,620 | 5,430 | 5,440 | -230 | -4.1% | 77,600 |
| 2019/03/27 | 5,650 | 5,710 | 5,630 | 5,670 | -110 | -1.9% | 63,300 |
| 2019/03/26 | 5,630 | 5,780 | 5,610 | 5,780 | +180 | +3.2% | 88,600 |
| 2019/03/25 | 5,690 | 5,690 | 5,600 | 5,600 | -130 | -2.3% | 48,400 |
| 2019/03/22 | 5,720 | 5,770 | 5,700 | 5,730 | -50 | -0.9% | 26,800 |
| 2019/03/20 | 5,710 | 5,780 | 5,670 | 5,780 | +70 | +1.2% | 34,700 |
| 2019/03/19 | 5,870 | 5,870 | 5,690 | 5,710 | -160 | -2.7% | 39,900 |
| 2019/03/18 | 5,840 | 5,870 | 5,800 | 5,870 | +40 | +0.7% | 29,300 |
| 2019/03/15 | 5,750 | 5,840 | 5,750 | 5,830 | +100 | +1.7% | 42,400 |
| 2019/03/14 | 5,830 | 5,830 | 5,690 | 5,730 | -40 | -0.7% | 25,800 |
| 2019/03/13 | 5,780 | 5,860 | 5,750 | 5,770 | +40 | +0.7% | 45,100 |
| 2019/03/12 | 5,690 | 5,750 | 5,660 | 5,730 | +90 | +1.6% | 42,000 |
| 2019/03/11 | 5,610 | 5,650 | 5,590 | 5,640 | +30 | +0.5% | 29,600 |
| 2019/03/08 | 5,550 | 5,630 | 5,550 | 5,610 | -30 | -0.5% | 55,200 |
| 2019/03/07 | 5,540 | 5,650 | 5,530 | 5,640 | +100 | +1.8% | 45,300 |
| 2019/03/06 | 5,590 | 5,610 | 5,500 | 5,540 | -50 | -0.9% | 60,200 |
| 2019/03/05 | 5,820 | 5,830 | 5,560 | 5,590 | -290 | -4.9% | 113,800 |
| 2019/03/04 | 5,950 | 5,970 | 5,860 | 5,880 | -60 | -1% | 41,400 |
| 2019/03/01 | 5,910 | 5,950 | 5,870 | 5,940 | +30 | +0.5% | 41,400 |
| 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 |
1501～
1550
件表示中 / 3729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 | 946,800円 | +4.8% | +1.3% | 1.32% | 18.81倍 | 2.13倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| ワークマン | 591,000円 | +7.5% | +7.5% | 1.24% | 26.65倍 | 3.56倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| ヤマダＨＤ | 44,700円 | +4.2% | +7.2% | 3.80% | 11.21倍 | 0.48倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| クスリのアオキ | 357,400円 | +11.0% | +27.4% | 0.39% | 19.98倍 | 2.43倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| トリドールＨＤ | 409,100円 | +5.1% | +126.9% | 0.27% | 65.22倍 | 4.11倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
市場注目の銘柄
チャート関連のコラム
