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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 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 |
1851～
1900
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 | 190,000円 | +6.4% | -20.4% | 1.89% | 20.72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 | 120,600円 | +6.2% | +17.9% | 1.91% | 10.01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 | 301,000円 | +12.6% | +20.3% | 0.53% | 26.68倍 | 3.17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
