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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 6,240 | 6,320 | 6,210 | 6,240 | ±0 | ±0% | 46,500 |
| 2018/05/07 | 6,140 | 6,240 | 6,140 | 6,240 | +150 | +2.5% | 48,300 |
| 2018/05/02 | 6,120 | 6,130 | 6,000 | 6,090 | -30 | -0.5% | 23,500 |
| 2018/05/01 | 6,080 | 6,120 | 6,020 | 6,120 | +40 | +0.7% | 31,200 |
| 2018/04/27 | 6,050 | 6,100 | 6,010 | 6,080 | +70 | +1.2% | 38,600 |
| 2018/04/26 | 5,970 | 6,030 | 5,920 | 6,010 | +30 | +0.5% | 32,100 |
| 2018/04/25 | 5,930 | 5,990 | 5,930 | 5,980 | +10 | +0.2% | 23,100 |
| 2018/04/24 | 5,940 | 5,970 | 5,890 | 5,970 | -10 | -0.2% | 26,500 |
| 2018/04/23 | 6,030 | 6,030 | 5,950 | 5,980 | -20 | -0.3% | 17,100 |
| 2018/04/20 | 6,030 | 6,070 | 6,000 | 6,000 | -40 | -0.7% | 22,600 |
| 2018/04/19 | 6,080 | 6,080 | 6,010 | 6,040 | -10 | -0.2% | 23,300 |
| 2018/04/18 | 5,990 | 6,080 | 5,960 | 6,050 | +80 | +1.3% | 41,500 |
| 2018/04/17 | 5,960 | 5,990 | 5,940 | 5,970 | +20 | +0.3% | 26,400 |
| 2018/04/16 | 5,850 | 5,980 | 5,850 | 5,950 | +160 | +2.8% | 41,800 |
| 2018/04/13 | 5,940 | 5,940 | 5,770 | 5,790 | -100 | -1.7% | 48,700 |
| 2018/04/12 | 5,880 | 5,950 | 5,850 | 5,890 | +10 | +0.2% | 40,700 |
| 2018/04/11 | 6,050 | 6,050 | 5,870 | 5,880 | -150 | -2.5% | 40,800 |
| 2018/04/10 | 6,160 | 6,190 | 6,020 | 6,030 | -110 | -1.8% | 61,900 |
| 2018/04/09 | 6,030 | 6,170 | 6,030 | 6,140 | +110 | +1.8% | 61,300 |
| 2018/04/06 | 6,050 | 6,090 | 5,980 | 6,030 | -10 | -0.2% | 56,100 |
| 2018/04/05 | 6,000 | 6,100 | 5,960 | 6,040 | +100 | +1.7% | 51,100 |
| 2018/04/04 | 5,880 | 5,980 | 5,840 | 5,940 | +100 | +1.7% | 59,500 |
| 2018/04/03 | 5,630 | 5,900 | 5,630 | 5,840 | +140 | +2.5% | 55,800 |
| 2018/04/02 | 5,770 | 5,770 | 5,700 | 5,700 | -30 | -0.5% | 18,600 |
| 2018/03/30 | 5,740 | 5,740 | 5,660 | 5,730 | +60 | +1.1% | 23,000 |
| 2018/03/29 | 5,650 | 5,700 | 5,600 | 5,670 | +120 | +2.2% | 46,300 |
| 2018/03/28 | 5,520 | 5,560 | 5,460 | 5,550 | -50 | -0.9% | 46,400 |
| 2018/03/27 | 5,550 | 5,610 | 5,450 | 5,600 | -50 | -0.9% | 109,600 |
| 2018/03/26 | 5,630 | 5,650 | 5,510 | 5,650 | -20 | -0.4% | 36,800 |
| 2018/03/23 | 5,790 | 5,860 | 5,670 | 5,670 | -270 | -4.5% | 45,400 |
| 2018/03/22 | 5,800 | 5,960 | 5,780 | 5,940 | +160 | +2.8% | 46,100 |
| 2018/03/20 | 5,720 | 5,800 | 5,700 | 5,780 | ±0 | ±0% | 23,800 |
| 2018/03/19 | 5,720 | 5,780 | 5,680 | 5,780 | +70 | +1.2% | 29,600 |
| 2018/03/16 | 5,800 | 5,810 | 5,700 | 5,710 | -70 | -1.2% | 42,800 |
| 2018/03/15 | 5,790 | 5,830 | 5,750 | 5,780 | -10 | -0.2% | 22,600 |
| 2018/03/14 | 5,790 | 5,810 | 5,740 | 5,790 | -20 | -0.3% | 25,900 |
| 2018/03/13 | 5,750 | 5,810 | 5,730 | 5,810 | +60 | +1% | 29,100 |
| 2018/03/12 | 5,810 | 5,810 | 5,710 | 5,750 | +20 | +0.3% | 15,800 |
| 2018/03/09 | 5,780 | 5,820 | 5,680 | 5,730 | -40 | -0.7% | 48,500 |
| 2018/03/08 | 5,900 | 5,960 | 5,750 | 5,770 | -30 | -0.5% | 47,800 |
| 2018/03/07 | 5,750 | 5,840 | 5,720 | 5,800 | +30 | +0.5% | 29,300 |
| 2018/03/06 | 5,760 | 5,800 | 5,720 | 5,770 | +40 | +0.7% | 30,400 |
| 2018/03/05 | 5,620 | 5,730 | 5,620 | 5,730 | +110 | +2% | 27,600 |
| 2018/03/02 | 5,580 | 5,660 | 5,580 | 5,620 | -70 | -1.2% | 36,000 |
| 2018/03/01 | 5,750 | 5,770 | 5,680 | 5,690 | -120 | -2.1% | 30,800 |
| 2018/02/28 | 5,820 | 5,900 | 5,810 | 5,810 | +30 | +0.5% | 51,900 |
| 2018/02/27 | 5,800 | 5,820 | 5,720 | 5,780 | +10 | +0.2% | 27,100 |
| 2018/02/26 | 5,820 | 5,960 | 5,740 | 5,770 | +30 | +0.5% | 33,800 |
| 2018/02/23 | 5,880 | 5,960 | 5,710 | 5,740 | -100 | -1.7% | 56,600 |
| 2018/02/22 | 5,840 | 5,940 | 5,820 | 5,840 | -10 | -0.2% | 39,900 |
1601～
1650
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
