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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 2017/01/26 | 4,565 | 4,565 | 4,510 | 4,555 | +50 | +1.1% | 28,200 |
| 2017/01/25 | 4,545 | 4,560 | 4,485 | 4,505 | +20 | +0.4% | 21,400 |
| 2017/01/24 | 4,495 | 4,515 | 4,470 | 4,485 | -10 | -0.2% | 22,200 |
| 2017/01/23 | 4,550 | 4,550 | 4,480 | 4,495 | -85 | -1.9% | 24,900 |
| 2017/01/20 | 4,590 | 4,600 | 4,565 | 4,580 | -15 | -0.3% | 22,400 |
| 2017/01/19 | 4,640 | 4,640 | 4,560 | 4,595 | +25 | +0.5% | 29,000 |
| 2017/01/18 | 4,560 | 4,570 | 4,505 | 4,570 | +25 | +0.6% | 21,500 |
| 2017/01/17 | 4,725 | 4,725 | 4,540 | 4,545 | -160 | -3.4% | 67,200 |
| 2017/01/16 | 4,670 | 4,710 | 4,665 | 4,705 | +5 | +0.1% | 26,400 |
| 2017/01/13 | 4,685 | 4,745 | 4,670 | 4,700 | +45 | +1% | 34,700 |
| 2017/01/12 | 4,745 | 4,745 | 4,620 | 4,655 | -80 | -1.7% | 42,500 |
| 2017/01/11 | 4,800 | 4,800 | 4,720 | 4,735 | -25 | -0.5% | 22,900 |
| 2017/01/10 | 4,790 | 4,790 | 4,730 | 4,760 | -10 | -0.2% | 52,400 |
| 2017/01/06 | 4,720 | 4,780 | 4,715 | 4,770 | +25 | +0.5% | 32,000 |
| 2017/01/05 | 4,750 | 4,775 | 4,715 | 4,745 | -5 | -0.1% | 32,500 |
| 2017/01/04 | 4,660 | 4,750 | 4,655 | 4,750 | +100 | +2.2% | 38,800 |
| 2016/12/30 | 4,615 | 4,670 | 4,615 | 4,650 | -5 | -0.1% | 30,200 |
| 2016/12/29 | 4,645 | 4,670 | 4,605 | 4,655 | +5 | +0.1% | 42,300 |
| 2016/12/28 | 4,620 | 4,660 | 4,600 | 4,650 | +50 | +1.1% | 27,600 |
| 2016/12/27 | 4,640 | 4,650 | 4,595 | 4,600 | -60 | -1.3% | 38,300 |
| 2016/12/26 | 4,610 | 4,675 | 4,590 | 4,660 | +50 | +1.1% | 34,600 |
| 2016/12/22 | 4,640 | 4,650 | 4,600 | 4,610 | -15 | -0.3% | 26,300 |
| 2016/12/21 | 4,750 | 4,750 | 4,620 | 4,625 | -105 | -2.2% | 43,100 |
| 2016/12/20 | 4,680 | 4,750 | 4,665 | 4,730 | +100 | +2.2% | 64,400 |
| 2016/12/19 | 4,600 | 4,650 | 4,575 | 4,630 | +65 | +1.4% | 70,600 |
| 2016/12/16 | 4,545 | 4,585 | 4,535 | 4,565 | +40 | +0.9% | 46,600 |
| 2016/12/15 | 4,490 | 4,545 | 4,480 | 4,525 | +40 | +0.9% | 47,600 |
| 2016/12/14 | 4,505 | 4,515 | 4,465 | 4,485 | -35 | -0.8% | 87,700 |
| 2016/12/13 | 4,400 | 4,560 | 4,390 | 4,520 | +185 | +4.3% | 195,000 |
| 2016/12/12 | 4,270 | 4,350 | 4,250 | 4,335 | +95 | +2.2% | 79,200 |
| 2016/12/09 | 4,140 | 4,250 | 4,135 | 4,240 | +70 | +1.7% | 68,900 |
| 2016/12/08 | 4,150 | 4,170 | 4,080 | 4,170 | +20 | +0.5% | 109,400 |
| 2016/12/07 | 4,210 | 4,225 | 4,125 | 4,150 | -90 | -2.1% | 63,500 |
| 2016/12/06 | 4,315 | 4,325 | 4,225 | 4,240 | -55 | -1.3% | 42,200 |
| 2016/12/05 | 4,360 | 4,360 | 4,275 | 4,295 | -65 | -1.5% | 45,900 |
| 2016/12/02 | 4,365 | 4,385 | 4,320 | 4,360 | -35 | -0.8% | 67,600 |
1901～
1950
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 | 911,800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 | 190,200円 | +6.4% | -20.4% | 1.89% | 20.74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 | 120,200円 | +6.2% | +17.9% | 1.91% | 9.97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 | 320,500円 | +13.0% | +20.1% | 0.86% | 24.17倍 | 4.73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 | 300,500円 | +12.6% | +20.3% | 0.53% | 26.64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
