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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 5,300 | 5,300 | 5,250 | 5,250 | -60 | -1.1% | 24,600 |
| 2017/09/21 | 5,400 | 5,420 | 5,280 | 5,310 | -90 | -1.7% | 54,200 |
| 2017/09/20 | 5,430 | 5,450 | 5,400 | 5,400 | -30 | -0.6% | 31,800 |
| 2017/09/19 | 5,320 | 5,440 | 5,320 | 5,430 | +110 | +2.1% | 43,700 |
| 2017/09/15 | 5,330 | 5,340 | 5,260 | 5,320 | -10 | -0.2% | 41,300 |
| 2017/09/14 | 5,350 | 5,370 | 5,290 | 5,330 | -10 | -0.2% | 36,400 |
| 2017/09/13 | 5,350 | 5,350 | 5,290 | 5,340 | ±0 | ±0% | 25,900 |
| 2017/09/12 | 5,290 | 5,340 | 5,280 | 5,340 | +90 | +1.7% | 28,000 |
| 2017/09/11 | 5,240 | 5,290 | 5,230 | 5,250 | +20 | +0.4% | 30,300 |
| 2017/09/08 | 5,240 | 5,280 | 5,190 | 5,230 | -30 | -0.6% | 49,200 |
| 2017/09/07 | 5,290 | 5,390 | 5,250 | 5,260 | -40 | -0.8% | 60,200 |
| 2017/09/06 | 5,190 | 5,320 | 5,170 | 5,300 | +210 | +4.1% | 63,700 |
| 2017/09/05 | 5,150 | 5,150 | 5,090 | 5,090 | -20 | -0.4% | 21,900 |
| 2017/09/04 | 5,200 | 5,210 | 5,090 | 5,110 | -120 | -2.3% | 47,300 |
| 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 |
1751～
1800
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 | 120,500円 | +6.2% | +17.9% | 1.91% | 10.00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 | 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
