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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 4,940 | 4,990 | 4,930 | 4,940 | +5 | +0.1% | 54,700 |
| 2017/06/20 | 5,000 | 5,080 | 4,935 | 4,935 | -30 | -0.6% | 121,400 |
| 2017/06/19 | 4,920 | 4,975 | 4,920 | 4,965 | +45 | +0.9% | 57,500 |
| 2017/06/16 | 4,910 | 4,955 | 4,895 | 4,920 | +30 | +0.6% | 73,900 |
| 2017/06/15 | 4,860 | 4,915 | 4,835 | 4,890 | +25 | +0.5% | 65,300 |
| 2017/06/14 | 4,840 | 4,895 | 4,815 | 4,865 | +30 | +0.6% | 81,000 |
| 2017/06/13 | 4,820 | 4,845 | 4,795 | 4,835 | +170 | +3.6% | 69,900 |
| 2017/06/12 | 4,650 | 4,680 | 4,625 | 4,665 | -5 | -0.1% | 29,600 |
| 2017/06/09 | 4,695 | 4,715 | 4,655 | 4,670 | -45 | -1% | 56,900 |
| 2017/06/08 | 4,765 | 4,770 | 4,710 | 4,715 | -30 | -0.6% | 40,000 |
| 2017/06/07 | 4,760 | 4,780 | 4,700 | 4,745 | -35 | -0.7% | 63,000 |
| 2017/06/06 | 4,820 | 4,820 | 4,775 | 4,780 | -70 | -1.4% | 55,300 |
| 2017/06/05 | 4,790 | 4,850 | 4,745 | 4,850 | +30 | +0.6% | 44,200 |
| 2017/06/02 | 4,730 | 4,840 | 4,715 | 4,820 | +90 | +1.9% | 93,100 |
| 2017/06/01 | 4,630 | 4,730 | 4,615 | 4,730 | +85 | +1.8% | 57,400 |
| 2017/05/31 | 4,625 | 4,655 | 4,605 | 4,645 | ±0 | ±0% | 55,300 |
| 2017/05/30 | 4,670 | 4,670 | 4,610 | 4,645 | -25 | -0.5% | 27,300 |
| 2017/05/29 | 4,645 | 4,680 | 4,635 | 4,670 | +20 | +0.4% | 26,500 |
| 2017/05/26 | 4,680 | 4,710 | 4,645 | 4,650 | -80 | -1.7% | 33,100 |
| 2017/05/25 | 4,685 | 4,730 | 4,675 | 4,730 | +50 | +1.1% | 55,900 |
| 2017/05/24 | 4,705 | 4,705 | 4,640 | 4,680 | +10 | +0.2% | 53,300 |
| 2017/05/23 | 4,690 | 4,715 | 4,655 | 4,670 | -55 | -1.2% | 53,800 |
| 2017/05/22 | 4,665 | 4,750 | 4,615 | 4,725 | +75 | +1.6% | 80,100 |
| 2017/05/19 | 4,675 | 4,685 | 4,610 | 4,650 | -30 | -0.6% | 60,700 |
| 2017/05/18 | 4,605 | 4,700 | 4,575 | 4,680 | +5 | +0.1% | 110,900 |
| 2017/05/17 | 4,485 | 4,680 | 4,465 | 4,675 | +190 | +4.2% | 148,700 |
| 2017/05/16 | 4,475 | 4,495 | 4,460 | 4,485 | +15 | +0.3% | 45,900 |
| 2017/05/15 | 4,430 | 4,480 | 4,430 | 4,470 | -5 | -0.1% | 63,000 |
| 2017/05/12 | 4,465 | 4,505 | 4,425 | 4,475 | -20 | -0.4% | 70,400 |
| 2017/05/11 | 4,505 | 4,510 | 4,475 | 4,495 | +20 | +0.4% | 30,100 |
| 2017/05/10 | 4,525 | 4,525 | 4,465 | 4,475 | -35 | -0.8% | 49,700 |
| 2017/05/09 | 4,500 | 4,540 | 4,485 | 4,510 | +10 | +0.2% | 52,800 |
| 2017/05/08 | 4,475 | 4,500 | 4,435 | 4,500 | +85 | +1.9% | 85,500 |
| 2017/05/02 | 4,400 | 4,460 | 4,395 | 4,415 | +85 | +2% | 82,800 |
| 2017/05/01 | 4,295 | 4,330 | 4,285 | 4,330 | +10 | +0.2% | 31,600 |
| 2017/04/28 | 4,340 | 4,355 | 4,310 | 4,320 | -20 | -0.5% | 32,400 |
| 2017/04/27 | 4,325 | 4,365 | 4,310 | 4,340 | +25 | +0.6% | 39,700 |
| 2017/04/26 | 4,340 | 4,340 | 4,285 | 4,315 | +20 | +0.5% | 43,100 |
| 2017/04/25 | 4,280 | 4,310 | 4,260 | 4,295 | +15 | +0.4% | 34,000 |
| 2017/04/24 | 4,260 | 4,280 | 4,225 | 4,280 | +70 | +1.7% | 48,300 |
| 2017/04/21 | 4,215 | 4,225 | 4,180 | 4,210 | +40 | +1% | 40,100 |
| 2017/04/20 | 4,180 | 4,185 | 4,135 | 4,170 | +5 | +0.1% | 39,400 |
| 2017/04/19 | 4,170 | 4,220 | 4,155 | 4,165 | -10 | -0.2% | 42,200 |
| 2017/04/18 | 4,195 | 4,195 | 4,150 | 4,175 | +25 | +0.6% | 36,900 |
| 2017/04/17 | 4,055 | 4,175 | 4,055 | 4,150 | +105 | +2.6% | 44,100 |
| 2017/04/14 | 4,085 | 4,100 | 4,040 | 4,045 | -65 | -1.6% | 43,500 |
| 2017/04/13 | 4,130 | 4,160 | 4,090 | 4,110 | -35 | -0.8% | 39,900 |
| 2017/04/12 | 4,140 | 4,145 | 4,105 | 4,145 | -10 | -0.2% | 41,900 |
| 2017/04/11 | 4,165 | 4,210 | 4,155 | 4,155 | -15 | -0.4% | 49,300 |
| 2017/04/10 | 4,195 | 4,220 | 4,155 | 4,170 | +30 | +0.7% | 37,600 |
1801～
1850
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
