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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 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 |
| 2018/02/21 | 5,950 | 6,000 | 5,830 | 5,850 | -120 | -2% | 58,000 |
| 2018/02/20 | 5,980 | 6,000 | 5,930 | 5,970 | +20 | +0.3% | 54,800 |
| 2018/02/19 | 5,840 | 5,990 | 5,820 | 5,950 | +170 | +2.9% | 71,500 |
| 2018/02/16 | 5,760 | 5,830 | 5,730 | 5,780 | +120 | +2.1% | 98,400 |
| 2018/02/15 | 5,640 | 5,780 | 5,640 | 5,660 | +110 | +2% | 126,200 |
| 2018/02/14 | 5,470 | 5,600 | 5,410 | 5,550 | +280 | +5.3% | 142,400 |
| 2018/02/13 | 5,270 | 5,340 | 5,160 | 5,270 | +120 | +2.3% | 99,200 |
| 2018/02/09 | 5,040 | 5,180 | 5,040 | 5,150 | -30 | -0.6% | 57,300 |
| 2018/02/08 | 5,180 | 5,230 | 5,120 | 5,180 | +80 | +1.6% | 62,200 |
| 2018/02/07 | 5,110 | 5,270 | 5,100 | 5,100 | +105 | +2.1% | 47,000 |
| 2018/02/06 | 5,010 | 5,040 | 4,915 | 4,995 | -235 | -4.5% | 80,700 |
| 2018/02/05 | 5,320 | 5,370 | 5,230 | 5,230 | -180 | -3.3% | 41,600 |
| 2018/02/02 | 5,360 | 5,430 | 5,360 | 5,410 | -10 | -0.2% | 22,600 |
| 2018/02/01 | 5,330 | 5,420 | 5,310 | 5,420 | +120 | +2.3% | 24,900 |
1601～
1650
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
