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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 5,250 | 5,260 | 5,200 | 5,230 | -10 | -0.2% | 23,900 |
| 2017/08/31 | 5,270 | 5,280 | 5,240 | 5,240 | -20 | -0.4% | 23,600 |
| 2017/08/30 | 5,270 | 5,270 | 5,220 | 5,260 | +20 | +0.4% | 25,800 |
| 2017/08/29 | 5,180 | 5,270 | 5,170 | 5,240 | +20 | +0.4% | 25,300 |
| 2017/08/28 | 5,240 | 5,260 | 5,190 | 5,220 | -20 | -0.4% | 32,600 |
| 2017/08/25 | 5,240 | 5,280 | 5,220 | 5,240 | +10 | +0.2% | 41,100 |
| 2017/08/24 | 5,210 | 5,260 | 5,200 | 5,230 | -10 | -0.2% | 31,800 |
| 2017/08/23 | 5,400 | 5,400 | 5,220 | 5,240 | -60 | -1.1% | 50,700 |
| 2017/08/22 | 5,250 | 5,300 | 5,180 | 5,300 | +90 | +1.7% | 90,600 |
| 2017/08/21 | 5,100 | 5,260 | 5,100 | 5,210 | +150 | +3% | 99,200 |
| 2017/08/18 | 5,030 | 5,070 | 5,000 | 5,060 | +30 | +0.6% | 49,600 |
| 2017/08/17 | 4,965 | 5,080 | 4,940 | 5,030 | +95 | +1.9% | 55,700 |
| 2017/08/16 | 4,950 | 4,990 | 4,905 | 4,935 | -25 | -0.5% | 41,800 |
| 2017/08/15 | 4,935 | 5,020 | 4,930 | 4,960 | +35 | +0.7% | 66,300 |
| 2017/08/14 | 4,865 | 4,975 | 4,850 | 4,925 | +120 | +2.5% | 78,600 |
| 2017/08/10 | 4,765 | 4,835 | 4,765 | 4,805 | +5 | +0.1% | 34,100 |
| 2017/08/09 | 4,835 | 4,835 | 4,765 | 4,800 | -35 | -0.7% | 23,600 |
| 2017/08/08 | 4,850 | 4,855 | 4,800 | 4,835 | -5 | -0.1% | 17,500 |
| 2017/08/07 | 4,880 | 4,880 | 4,820 | 4,840 | -15 | -0.3% | 27,100 |
| 2017/08/04 | 4,830 | 4,860 | 4,795 | 4,855 | +25 | +0.5% | 18,200 |
| 2017/08/03 | 4,805 | 4,850 | 4,780 | 4,830 | +10 | +0.2% | 25,000 |
| 2017/08/02 | 4,870 | 4,870 | 4,805 | 4,820 | -35 | -0.7% | 24,900 |
| 2017/08/01 | 4,785 | 4,855 | 4,770 | 4,855 | +95 | +2% | 29,200 |
| 2017/07/31 | 4,805 | 4,805 | 4,760 | 4,760 | -45 | -0.9% | 24,100 |
| 2017/07/28 | 4,795 | 4,845 | 4,780 | 4,805 | +10 | +0.2% | 36,800 |
| 2017/07/27 | 4,740 | 4,825 | 4,735 | 4,795 | +65 | +1.4% | 39,700 |
| 2017/07/26 | 4,730 | 4,735 | 4,695 | 4,730 | ±0 | ±0% | 17,200 |
| 2017/07/25 | 4,700 | 4,740 | 4,690 | 4,730 | -10 | -0.2% | 26,100 |
| 2017/07/24 | 4,700 | 4,740 | 4,680 | 4,740 | +35 | +0.7% | 34,100 |
| 2017/07/21 | 4,735 | 4,735 | 4,695 | 4,705 | -45 | -0.9% | 29,200 |
| 2017/07/20 | 4,740 | 4,765 | 4,725 | 4,750 | +10 | +0.2% | 32,500 |
| 2017/07/19 | 4,695 | 4,740 | 4,675 | 4,740 | +15 | +0.3% | 24,800 |
| 2017/07/18 | 4,770 | 4,770 | 4,685 | 4,725 | -25 | -0.5% | 25,000 |
| 2017/07/14 | 4,725 | 4,760 | 4,725 | 4,750 | +30 | +0.6% | 27,200 |
| 2017/07/13 | 4,730 | 4,740 | 4,710 | 4,720 | +15 | +0.3% | 20,400 |
| 2017/07/12 | 4,700 | 4,725 | 4,685 | 4,705 | -35 | -0.7% | 33,500 |
| 2017/07/11 | 4,675 | 4,740 | 4,670 | 4,740 | +65 | +1.4% | 29,400 |
| 2017/07/10 | 4,735 | 4,735 | 4,670 | 4,675 | -25 | -0.5% | 43,400 |
| 2017/07/07 | 4,690 | 4,735 | 4,675 | 4,700 | -45 | -0.9% | 52,800 |
| 2017/07/06 | 4,775 | 4,815 | 4,735 | 4,745 | -35 | -0.7% | 55,200 |
| 2017/07/05 | 4,720 | 4,785 | 4,700 | 4,780 | +30 | +0.6% | 37,500 |
| 2017/07/04 | 4,835 | 4,835 | 4,745 | 4,750 | -50 | -1% | 51,400 |
| 2017/07/03 | 4,835 | 4,850 | 4,790 | 4,800 | -5 | -0.1% | 40,900 |
| 2017/06/30 | 4,835 | 4,840 | 4,790 | 4,805 | -85 | -1.7% | 68,500 |
| 2017/06/29 | 4,915 | 4,920 | 4,875 | 4,890 | +15 | +0.3% | 44,600 |
| 2017/06/28 | 4,960 | 4,965 | 4,875 | 4,875 | -85 | -1.7% | 38,700 |
| 2017/06/27 | 4,995 | 5,010 | 4,945 | 4,960 | -5 | -0.1% | 49,400 |
| 2017/06/26 | 4,980 | 5,010 | 4,955 | 4,965 | ±0 | ±0% | 40,800 |
| 2017/06/23 | 4,980 | 5,020 | 4,950 | 4,965 | -10 | -0.2% | 52,300 |
| 2017/06/22 | 4,950 | 4,990 | 4,930 | 4,975 | +35 | +0.7% | 44,200 |
1751～
1800
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
