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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 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 |
| 2017/12/06 | 5,380 | 5,400 | 5,280 | 5,300 | -110 | -2% | 40,400 |
| 2017/12/05 | 5,230 | 5,430 | 5,220 | 5,410 | +180 | +3.4% | 68,500 |
| 2017/12/04 | 5,230 | 5,270 | 5,220 | 5,230 | -30 | -0.6% | 34,600 |
| 2017/12/01 | 5,320 | 5,350 | 5,230 | 5,260 | -30 | -0.6% | 54,200 |
| 2017/11/30 | 5,250 | 5,330 | 5,190 | 5,290 | +120 | +2.3% | 85,400 |
| 2017/11/29 | 5,100 | 5,180 | 5,080 | 5,170 | +50 | +1% | 39,600 |
| 2017/11/28 | 5,130 | 5,150 | 5,110 | 5,120 | -10 | -0.2% | 34,400 |
| 2017/11/27 | 5,130 | 5,170 | 5,110 | 5,130 | +10 | +0.2% | 34,900 |
| 2017/11/24 | 5,120 | 5,150 | 5,090 | 5,120 | -30 | -0.6% | 55,100 |
| 2017/11/22 | 5,200 | 5,220 | 5,150 | 5,150 | -50 | -1% | 54,900 |
| 2017/11/21 | 5,180 | 5,230 | 5,150 | 5,200 | +20 | +0.4% | 56,800 |
| 2017/11/20 | 5,200 | 5,200 | 5,140 | 5,180 | +20 | +0.4% | 66,500 |
| 2017/11/17 | 5,280 | 5,310 | 5,150 | 5,160 | -100 | -1.9% | 90,200 |
| 2017/11/16 | 5,200 | 5,330 | 5,120 | 5,260 | -140 | -2.6% | 128,300 |
1651～
1700
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
