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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2018/01/31 | 5,370 | 5,420 | 5,290 | 5,300 | -80 | -1.5% | 38,500 |
| 2018/01/30 | 5,450 | 5,450 | 5,360 | 5,380 | -60 | -1.1% | 23,700 |
| 2018/01/29 | 5,420 | 5,470 | 5,410 | 5,440 | +10 | +0.2% | 22,500 |
| 2018/01/26 | 5,420 | 5,460 | 5,400 | 5,430 | +30 | +0.6% | 29,200 |
| 2018/01/25 | 5,420 | 5,420 | 5,380 | 5,400 | -30 | -0.6% | 28,200 |
| 2018/01/24 | 5,420 | 5,460 | 5,410 | 5,430 | +10 | +0.2% | 25,000 |
| 2018/01/23 | 5,450 | 5,460 | 5,370 | 5,420 | ±0 | ±0% | 30,500 |
| 2018/01/22 | 5,450 | 5,450 | 5,380 | 5,420 | -10 | -0.2% | 32,000 |
| 2018/01/19 | 5,390 | 5,450 | 5,390 | 5,430 | +50 | +0.9% | 22,300 |
| 2018/01/18 | 5,500 | 5,520 | 5,360 | 5,380 | -60 | -1.1% | 30,100 |
| 2018/01/17 | 5,330 | 5,450 | 5,330 | 5,440 | +130 | +2.4% | 34,400 |
| 2018/01/16 | 5,310 | 5,360 | 5,300 | 5,310 | ±0 | ±0% | 38,700 |
| 2018/01/15 | 5,370 | 5,380 | 5,300 | 5,310 | -50 | -0.9% | 48,700 |
| 2018/01/12 | 5,500 | 5,530 | 5,330 | 5,360 | -160 | -2.9% | 58,200 |
| 2018/01/11 | 5,600 | 5,600 | 5,490 | 5,520 | -90 | -1.6% | 31,900 |
| 2018/01/10 | 5,660 | 5,710 | 5,600 | 5,610 | -60 | -1.1% | 35,600 |
| 2018/01/09 | 5,600 | 5,690 | 5,590 | 5,670 | +70 | +1.3% | 50,300 |
| 2018/01/05 | 5,590 | 5,610 | 5,560 | 5,600 | +40 | +0.7% | 34,400 |
| 2018/01/04 | 5,520 | 5,560 | 5,480 | 5,560 | +60 | +1.1% | 37,000 |
| 2017/12/29 | 5,500 | 5,510 | 5,480 | 5,500 | ±0 | ±0% | 19,600 |
| 2017/12/28 | 5,530 | 5,540 | 5,480 | 5,500 | -20 | -0.4% | 20,900 |
| 2017/12/27 | 5,550 | 5,550 | 5,510 | 5,520 | -20 | -0.4% | 12,600 |
| 2017/12/26 | 5,570 | 5,570 | 5,530 | 5,540 | ±0 | ±0% | 18,100 |
| 2017/12/25 | 5,500 | 5,570 | 5,490 | 5,540 | +50 | +0.9% | 28,600 |
| 2017/12/22 | 5,500 | 5,510 | 5,470 | 5,490 | ±0 | ±0% | 22,800 |
| 2017/12/21 | 5,510 | 5,510 | 5,450 | 5,490 | -20 | -0.4% | 37,300 |
| 2017/12/20 | 5,500 | 5,530 | 5,450 | 5,510 | +20 | +0.4% | 31,000 |
| 2017/12/19 | 5,510 | 5,540 | 5,470 | 5,490 | +20 | +0.4% | 32,100 |
| 2017/12/18 | 5,500 | 5,530 | 5,470 | 5,470 | +20 | +0.4% | 29,300 |
| 2017/12/15 | 5,450 | 5,490 | 5,380 | 5,450 | ±0 | ±0% | 42,500 |
| 2017/12/14 | 5,450 | 5,470 | 5,420 | 5,450 | +60 | +1.1% | 39,100 |
| 2017/12/13 | 5,400 | 5,400 | 5,340 | 5,390 | -20 | -0.4% | 35,600 |
| 2017/12/12 | 5,500 | 5,500 | 5,410 | 5,410 | -60 | -1.1% | 34,100 |
| 2017/12/11 | 5,480 | 5,490 | 5,390 | 5,470 | +10 | +0.2% | 37,600 |
| 2017/12/08 | 5,390 | 5,470 | 5,360 | 5,460 | +60 | +1.1% | 65,300 |
| 2017/12/07 | 5,320 | 5,420 | 5,310 | 5,400 | +100 | +1.9% | 42,600 |
1651～
1700
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 | 911,300円 | +14.1% | +5.6% | 1.21% | 19.95倍 | 2.08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 | 189,900円 | +6.4% | -20.4% | 1.90% | 20.70倍 | 1.59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 | 321,900円 | +13.0% | +20.1% | 0.85% | 24.28倍 | 4.75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 | 304,500円 | +12.6% | +20.3% | 0.53% | 26.99倍 | 3.21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
