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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 4,185 | 4,220 | 4,135 | 4,140 | -5 | -0.1% | 42,400 |
| 2017/04/06 | 4,255 | 4,255 | 4,140 | 4,145 | -90 | -2.1% | 64,900 |
| 2017/04/05 | 4,255 | 4,280 | 4,225 | 4,235 | -15 | -0.4% | 47,800 |
| 2017/04/04 | 4,290 | 4,295 | 4,230 | 4,250 | -20 | -0.5% | 58,500 |
| 2017/04/03 | 4,250 | 4,290 | 4,240 | 4,270 | +40 | +0.9% | 48,600 |
| 2017/03/31 | 4,300 | 4,325 | 4,230 | 4,230 | -50 | -1.2% | 49,300 |
| 2017/03/30 | 4,380 | 4,380 | 4,270 | 4,280 | -110 | -2.5% | 54,300 |
| 2017/03/29 | 4,400 | 4,425 | 4,385 | 4,390 | -25 | -0.6% | 38,900 |
| 2017/03/28 | 4,385 | 4,415 | 4,365 | 4,415 | +65 | +1.5% | 76,500 |
| 2017/03/27 | 4,350 | 4,385 | 4,330 | 4,350 | -50 | -1.1% | 57,200 |
| 2017/03/24 | 4,380 | 4,410 | 4,350 | 4,400 | +20 | +0.5% | 64,300 |
| 2017/03/23 | 4,390 | 4,400 | 4,355 | 4,380 | -10 | -0.2% | 68,100 |
| 2017/03/22 | 4,400 | 4,455 | 4,390 | 4,390 | -65 | -1.5% | 60,700 |
| 2017/03/21 | 4,415 | 4,480 | 4,415 | 4,455 | +60 | +1.4% | 59,500 |
| 2017/03/17 | 4,430 | 4,435 | 4,385 | 4,395 | -65 | -1.5% | 72,400 |
| 2017/03/16 | 4,450 | 4,475 | 4,435 | 4,460 | +5 | +0.1% | 48,200 |
| 2017/03/15 | 4,470 | 4,490 | 4,450 | 4,455 | -15 | -0.3% | 29,500 |
| 2017/03/14 | 4,495 | 4,500 | 4,465 | 4,470 | -40 | -0.9% | 42,200 |
| 2017/03/13 | 4,525 | 4,525 | 4,490 | 4,510 | ±0 | ±0% | 37,800 |
| 2017/03/10 | 4,495 | 4,515 | 4,470 | 4,510 | +55 | +1.2% | 54,500 |
| 2017/03/09 | 4,480 | 4,485 | 4,450 | 4,455 | -30 | -0.7% | 54,600 |
| 2017/03/08 | 4,520 | 4,520 | 4,475 | 4,485 | -40 | -0.9% | 40,100 |
| 2017/03/07 | 4,505 | 4,540 | 4,505 | 4,525 | +25 | +0.6% | 29,400 |
| 2017/03/06 | 4,530 | 4,535 | 4,490 | 4,500 | -30 | -0.7% | 41,200 |
| 2017/03/03 | 4,580 | 4,595 | 4,510 | 4,530 | -70 | -1.5% | 43,100 |
| 2017/03/02 | 4,600 | 4,600 | 4,570 | 4,600 | +45 | +1% | 25,400 |
| 2017/03/01 | 4,570 | 4,580 | 4,520 | 4,555 | -15 | -0.3% | 30,100 |
| 2017/02/28 | 4,525 | 4,595 | 4,520 | 4,570 | +80 | +1.8% | 45,900 |
| 2017/02/27 | 4,510 | 4,530 | 4,485 | 4,490 | -20 | -0.4% | 46,000 |
| 2017/02/24 | 4,510 | 4,530 | 4,500 | 4,510 | -45 | -1% | 29,900 |
| 2017/02/23 | 4,570 | 4,585 | 4,520 | 4,555 | +10 | +0.2% | 34,100 |
| 2017/02/22 | 4,605 | 4,610 | 4,530 | 4,545 | -75 | -1.6% | 52,400 |
| 2017/02/21 | 4,575 | 4,630 | 4,560 | 4,620 | +60 | +1.3% | 29,200 |
| 2017/02/20 | 4,600 | 4,600 | 4,525 | 4,560 | -15 | -0.3% | 37,000 |
| 2017/02/17 | 4,550 | 4,590 | 4,520 | 4,575 | ±0 | ±0% | 43,400 |
| 2017/02/16 | 4,595 | 4,595 | 4,535 | 4,575 | -35 | -0.8% | 57,200 |
| 2017/02/15 | 4,700 | 4,700 | 4,590 | 4,610 | -55 | -1.2% | 44,000 |
| 2017/02/14 | 4,695 | 4,725 | 4,630 | 4,665 | -35 | -0.7% | 84,500 |
| 2017/02/13 | 4,610 | 4,705 | 4,520 | 4,700 | +160 | +3.5% | 95,100 |
| 2017/02/10 | 4,475 | 4,540 | 4,445 | 4,540 | +80 | +1.8% | 38,800 |
| 2017/02/09 | 4,455 | 4,465 | 4,430 | 4,460 | +5 | +0.1% | 28,700 |
| 2017/02/08 | 4,440 | 4,460 | 4,405 | 4,455 | +35 | +0.8% | 21,400 |
| 2017/02/07 | 4,450 | 4,465 | 4,415 | 4,420 | -70 | -1.6% | 39,400 |
| 2017/02/06 | 4,530 | 4,530 | 4,455 | 4,490 | -15 | -0.3% | 31,400 |
| 2017/02/03 | 4,470 | 4,535 | 4,435 | 4,505 | +25 | +0.6% | 37,700 |
| 2017/02/02 | 4,595 | 4,595 | 4,470 | 4,480 | -125 | -2.7% | 54,700 |
| 2017/02/01 | 4,555 | 4,635 | 4,540 | 4,605 | +20 | +0.4% | 36,600 |
| 2017/01/31 | 4,560 | 4,600 | 4,555 | 4,585 | -20 | -0.4% | 18,800 |
| 2017/01/30 | 4,570 | 4,615 | 4,565 | 4,605 | ±0 | ±0% | 20,500 |
| 2017/01/27 | 4,580 | 4,630 | 4,560 | 4,605 | +50 | +1.1% | 22,700 |
1851～
1900
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
