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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 5,550 | 5,550 | 5,390 | 5,400 | -90 | -1.6% | 65,300 |
| 2017/11/14 | 5,730 | 5,730 | 5,460 | 5,490 | -140 | -2.5% | 79,800 |
| 2017/11/13 | 5,670 | 5,690 | 5,600 | 5,630 | -20 | -0.4% | 23,900 |
| 2017/11/10 | 5,550 | 5,650 | 5,550 | 5,650 | +50 | +0.9% | 24,400 |
| 2017/11/09 | 5,580 | 5,630 | 5,540 | 5,600 | ±0 | ±0% | 54,700 |
| 2017/11/08 | 5,610 | 5,630 | 5,560 | 5,600 | -20 | -0.4% | 29,900 |
| 2017/11/07 | 5,520 | 5,620 | 5,520 | 5,620 | +80 | +1.4% | 37,200 |
| 2017/11/06 | 5,570 | 5,590 | 5,510 | 5,540 | -30 | -0.5% | 27,900 |
| 2017/11/02 | 5,550 | 5,580 | 5,520 | 5,570 | ±0 | ±0% | 28,100 |
| 2017/11/01 | 5,570 | 5,580 | 5,530 | 5,570 | +20 | +0.4% | 39,700 |
| 2017/10/31 | 5,510 | 5,570 | 5,500 | 5,550 | -20 | -0.4% | 38,200 |
| 2017/10/30 | 5,570 | 5,570 | 5,510 | 5,570 | -30 | -0.5% | 61,800 |
| 2017/10/27 | 5,610 | 5,650 | 5,580 | 5,600 | ±0 | ±0% | 38,100 |
| 2017/10/26 | 5,550 | 5,630 | 5,540 | 5,600 | +30 | +0.5% | 52,900 |
| 2017/10/25 | 5,530 | 5,590 | 5,530 | 5,570 | ±0 | ±0% | 59,400 |
| 2017/10/24 | 5,520 | 5,570 | 5,510 | 5,570 | +60 | +1.1% | 33,400 |
| 2017/10/23 | 5,560 | 5,560 | 5,510 | 5,510 | -10 | -0.2% | 28,400 |
| 2017/10/20 | 5,520 | 5,540 | 5,490 | 5,520 | ±0 | ±0% | 28,100 |
| 2017/10/19 | 5,490 | 5,540 | 5,480 | 5,520 | +30 | +0.5% | 28,200 |
| 2017/10/18 | 5,510 | 5,550 | 5,470 | 5,490 | -30 | -0.5% | 30,200 |
| 2017/10/17 | 5,570 | 5,580 | 5,480 | 5,520 | -80 | -1.4% | 35,700 |
| 2017/10/16 | 5,450 | 5,620 | 5,440 | 5,600 | +220 | +4.1% | 94,100 |
| 2017/10/13 | 5,310 | 5,420 | 5,310 | 5,380 | +40 | +0.7% | 54,500 |
| 2017/10/12 | 5,350 | 5,350 | 5,290 | 5,340 | +10 | +0.2% | 30,600 |
| 2017/10/11 | 5,350 | 5,350 | 5,310 | 5,330 | +10 | +0.2% | 27,100 |
| 2017/10/10 | 5,200 | 5,330 | 5,200 | 5,320 | +120 | +2.3% | 38,700 |
| 2017/10/06 | 5,180 | 5,210 | 5,180 | 5,200 | +20 | +0.4% | 22,800 |
| 2017/10/05 | 5,190 | 5,210 | 5,180 | 5,180 | -20 | -0.4% | 19,100 |
| 2017/10/04 | 5,210 | 5,240 | 5,190 | 5,200 | -10 | -0.2% | 16,400 |
| 2017/10/03 | 5,260 | 5,260 | 5,200 | 5,210 | -10 | -0.2% | 23,400 |
| 2017/10/02 | 5,240 | 5,240 | 5,190 | 5,220 | +10 | +0.2% | 23,200 |
| 2017/09/29 | 5,220 | 5,240 | 5,190 | 5,210 | -10 | -0.2% | 36,900 |
| 2017/09/28 | 5,250 | 5,270 | 5,170 | 5,220 | -40 | -0.8% | 48,500 |
| 2017/09/27 | 5,290 | 5,290 | 5,210 | 5,260 | -90 | -1.7% | 29,100 |
| 2017/09/26 | 5,230 | 5,350 | 5,230 | 5,350 | +90 | +1.7% | 51,300 |
| 2017/09/25 | 5,300 | 5,300 | 5,200 | 5,260 | +10 | +0.2% | 45,000 |
1701～
1750
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 | 911,500円 | +14.1% | +5.6% | 1.21% | 19.96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 | 120,000円 | +6.2% | +17.9% | 1.92% | 9.96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 | 322,300円 | +13.0% | +20.1% | 0.85% | 24.31倍 | 4.76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 | 303,500円 | +12.6% | +20.3% | 0.53% | 26.91倍 | 3.20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
