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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 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 |
1801～
1850
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 | 914,900円 | +14.1% | +5.6% | 1.20% | 20.03倍 | 2.09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 | 189,400円 | +6.4% | -20.4% | 1.90% | 20.65倍 | 1.58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 | 120,300円 | +6.2% | +17.9% | 1.91% | 9.98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 | 320,800円 | +13.0% | +20.1% | 0.86% | 24.19倍 | 4.74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 | 299,900円 | +12.6% | +20.3% | 0.53% | 26.59倍 | 3.16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
