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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,970 | 6,100 | 5,900 | 6,070 | +140 | +2.4% | 73,300 |
| 2018/07/17 | 5,890 | 5,960 | 5,830 | 5,930 | +30 | +0.5% | 41,000 |
| 2018/07/13 | 5,840 | 5,920 | 5,830 | 5,900 | +100 | +1.7% | 24,900 |
| 2018/07/12 | 5,790 | 5,840 | 5,770 | 5,800 | +50 | +0.9% | 29,100 |
| 2018/07/11 | 5,810 | 5,850 | 5,730 | 5,750 | -120 | -2% | 50,800 |
| 2018/07/10 | 5,910 | 5,940 | 5,860 | 5,870 | -30 | -0.5% | 46,600 |
| 2018/07/09 | 5,860 | 5,920 | 5,810 | 5,900 | +40 | +0.7% | 38,200 |
| 2018/07/06 | 5,900 | 5,920 | 5,800 | 5,860 | -30 | -0.5% | 49,800 |
| 2018/07/05 | 5,970 | 5,980 | 5,830 | 5,890 | -110 | -1.8% | 43,100 |
| 2018/07/04 | 5,970 | 6,020 | 5,950 | 6,000 | -10 | -0.2% | 50,600 |
| 2018/07/03 | 6,060 | 6,100 | 5,980 | 6,010 | -50 | -0.8% | 55,200 |
| 2018/07/02 | 6,110 | 6,160 | 6,040 | 6,060 | -50 | -0.8% | 68,300 |
| 2018/06/29 | 6,190 | 6,190 | 6,070 | 6,110 | -70 | -1.1% | 36,300 |
| 2018/06/28 | 6,170 | 6,190 | 6,070 | 6,180 | ±0 | ±0% | 43,400 |
| 2018/06/27 | 6,140 | 6,200 | 6,060 | 6,180 | +40 | +0.7% | 36,400 |
| 2018/06/26 | 6,090 | 6,150 | 6,030 | 6,140 | +70 | +1.2% | 46,600 |
| 2018/06/25 | 6,060 | 6,090 | 5,960 | 6,070 | -20 | -0.3% | 45,500 |
| 2018/06/22 | 6,000 | 6,090 | 6,000 | 6,090 | +60 | +1% | 27,700 |
| 2018/06/21 | 5,990 | 6,100 | 5,990 | 6,030 | +20 | +0.3% | 41,000 |
| 2018/06/20 | 6,030 | 6,080 | 5,940 | 6,010 | -10 | -0.2% | 41,700 |
| 2018/06/19 | 6,150 | 6,170 | 6,010 | 6,020 | -130 | -2.1% | 31,000 |
| 2018/06/18 | 6,150 | 6,190 | 6,100 | 6,150 | ±0 | ±0% | 27,200 |
| 2018/06/15 | 6,220 | 6,220 | 6,150 | 6,150 | -10 | -0.2% | 34,300 |
| 2018/06/14 | 6,150 | 6,200 | 6,120 | 6,160 | +50 | +0.8% | 39,600 |
| 2018/06/13 | 6,090 | 6,130 | 6,080 | 6,110 | +20 | +0.3% | 30,700 |
| 2018/06/12 | 6,030 | 6,090 | 6,010 | 6,090 | +80 | +1.3% | 30,800 |
| 2018/06/11 | 5,960 | 6,030 | 5,910 | 6,010 | +90 | +1.5% | 28,900 |
| 2018/06/08 | 5,900 | 5,960 | 5,890 | 5,920 | ±0 | ±0% | 44,600 |
| 2018/06/07 | 5,960 | 5,960 | 5,850 | 5,920 | -60 | -1% | 34,700 |
| 2018/06/06 | 5,960 | 5,980 | 5,890 | 5,980 | +20 | +0.3% | 36,500 |
| 2018/06/05 | 5,930 | 5,960 | 5,870 | 5,960 | +60 | +1% | 27,500 |
| 2018/06/04 | 5,920 | 5,970 | 5,860 | 5,900 | +80 | +1.4% | 49,800 |
| 2018/06/01 | 5,780 | 5,840 | 5,770 | 5,820 | +30 | +0.5% | 26,900 |
| 2018/05/31 | 5,800 | 5,830 | 5,760 | 5,790 | +40 | +0.7% | 37,100 |
| 2018/05/30 | 5,820 | 5,840 | 5,720 | 5,750 | -110 | -1.9% | 58,300 |
| 2018/05/29 | 5,920 | 5,920 | 5,820 | 5,860 | -30 | -0.5% | 34,900 |
| 2018/05/28 | 5,960 | 5,980 | 5,840 | 5,890 | -30 | -0.5% | 47,500 |
| 2018/05/25 | 6,010 | 6,010 | 5,880 | 5,920 | -100 | -1.7% | 26,500 |
| 2018/05/24 | 6,000 | 6,050 | 5,960 | 6,020 | +90 | +1.5% | 48,900 |
| 2018/05/23 | 5,910 | 5,940 | 5,810 | 5,930 | +60 | +1% | 55,500 |
| 2018/05/22 | 5,980 | 6,010 | 5,850 | 5,870 | -130 | -2.2% | 64,800 |
| 2018/05/21 | 6,070 | 6,120 | 5,980 | 6,000 | +20 | +0.3% | 75,400 |
| 2018/05/18 | 6,050 | 6,110 | 5,970 | 5,980 | -170 | -2.8% | 81,000 |
| 2018/05/17 | 6,310 | 6,310 | 6,110 | 6,150 | -160 | -2.5% | 80,500 |
| 2018/05/16 | 6,250 | 6,350 | 6,250 | 6,310 | +40 | +0.6% | 23,800 |
| 2018/05/15 | 6,370 | 6,370 | 6,090 | 6,270 | -200 | -3.1% | 101,000 |
| 2018/05/14 | 6,300 | 6,510 | 6,290 | 6,470 | +90 | +1.4% | 53,300 |
| 2018/05/11 | 6,320 | 6,380 | 6,290 | 6,380 | +80 | +1.3% | 32,500 |
| 2018/05/10 | 6,260 | 6,300 | 6,200 | 6,300 | +70 | +1.1% | 23,300 |
| 2018/05/09 | 6,280 | 6,320 | 6,200 | 6,230 | -10 | -0.2% | 42,900 |
1551～
1600
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
