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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 6,100 | 6,240 | 6,080 | 6,170 | ±0 | ±0% | 36,800 |
| 2018/08/30 | 6,130 | 6,200 | 6,110 | 6,170 | +30 | +0.5% | 38,200 |
| 2018/08/29 | 6,200 | 6,200 | 6,120 | 6,140 | -30 | -0.5% | 42,300 |
| 2018/08/28 | 6,130 | 6,200 | 6,110 | 6,170 | +40 | +0.7% | 35,700 |
| 2018/08/27 | 6,130 | 6,190 | 6,100 | 6,130 | -10 | -0.2% | 49,600 |
| 2018/08/24 | 6,000 | 6,140 | 5,990 | 6,140 | +140 | +2.3% | 44,000 |
| 2018/08/23 | 5,920 | 6,000 | 5,880 | 6,000 | +120 | +2% | 26,400 |
| 2018/08/22 | 5,890 | 5,920 | 5,870 | 5,880 | -20 | -0.3% | 21,200 |
| 2018/08/21 | 5,960 | 5,960 | 5,870 | 5,900 | -100 | -1.7% | 29,400 |
| 2018/08/20 | 6,030 | 6,050 | 5,950 | 6,000 | -10 | -0.2% | 33,200 |
| 2018/08/17 | 5,920 | 6,030 | 5,920 | 6,010 | -10 | -0.2% | 32,700 |
| 2018/08/16 | 5,980 | 6,050 | 5,900 | 6,020 | +10 | +0.2% | 66,300 |
| 2018/08/15 | 6,080 | 6,080 | 6,000 | 6,010 | -30 | -0.5% | 33,700 |
| 2018/08/14 | 5,960 | 6,040 | 5,950 | 6,040 | +100 | +1.7% | 50,800 |
| 2018/08/13 | 5,940 | 5,970 | 5,770 | 5,940 | +60 | +1% | 81,300 |
| 2018/08/10 | 5,870 | 5,930 | 5,840 | 5,880 | +30 | +0.5% | 55,100 |
| 2018/08/09 | 5,770 | 5,860 | 5,770 | 5,850 | +20 | +0.3% | 24,100 |
| 2018/08/08 | 5,800 | 5,890 | 5,790 | 5,830 | +50 | +0.9% | 33,700 |
| 2018/08/07 | 5,780 | 5,780 | 5,710 | 5,780 | +10 | +0.2% | 24,100 |
| 2018/08/06 | 5,720 | 5,780 | 5,710 | 5,770 | +40 | +0.7% | 40,600 |
| 2018/08/03 | 5,800 | 5,810 | 5,720 | 5,730 | -60 | -1% | 28,500 |
| 2018/08/02 | 5,810 | 5,830 | 5,760 | 5,790 | -40 | -0.7% | 39,900 |
| 2018/08/01 | 5,840 | 5,840 | 5,790 | 5,830 | +50 | +0.9% | 32,800 |
| 2018/07/31 | 5,860 | 5,860 | 5,760 | 5,780 | -150 | -2.5% | 49,200 |
| 2018/07/30 | 5,910 | 5,950 | 5,900 | 5,930 | -10 | -0.2% | 31,100 |
| 2018/07/27 | 5,910 | 5,960 | 5,870 | 5,940 | +60 | +1% | 33,400 |
| 2018/07/26 | 5,860 | 5,900 | 5,830 | 5,880 | +50 | +0.9% | 29,600 |
| 2018/07/25 | 5,840 | 5,850 | 5,770 | 5,830 | +30 | +0.5% | 26,600 |
| 2018/07/24 | 5,880 | 5,880 | 5,790 | 5,800 | -20 | -0.3% | 23,500 |
| 2018/07/23 | 5,760 | 5,830 | 5,740 | 5,820 | +60 | +1% | 37,600 |
| 2018/07/20 | 5,870 | 5,870 | 5,710 | 5,760 | -150 | -2.5% | 95,000 |
| 2018/07/19 | 6,010 | 6,010 | 5,850 | 5,910 | -160 | -2.6% | 77,700 |
| 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 |
1701～
1750
件表示中 / 3768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 | 937,300円 | +4.8% | +1.3% | 1.33% | 18.62倍 | 2.11倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| クスリのアオキ | 405,300円 | +11.7% | -17.5% | 0.39% | 25.98倍 | 2.76倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| 高島屋 | 130,000円 | -1.1% | -12.2% | 2.00% | 9.80倍 | 0.83倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| ノジマ | 336,000円 | +9.0% | +17.2% | 1.37% | 8.06倍 | 1.60倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| クリレスＨＤ | 160,600円 | +5.5% | +14.9% | 0.56% | 58.27倍 | 8.41倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
