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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 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 |
| 2016/12/01 | 4,400 | 4,450 | 4,370 | 4,395 | +45 | +1% | 61,900 |
| 2016/11/30 | 4,350 | 4,360 | 4,310 | 4,350 | +15 | +0.3% | 42,700 |
| 2016/11/29 | 4,275 | 4,350 | 4,270 | 4,335 | +15 | +0.3% | 41,400 |
| 2016/11/28 | 4,325 | 4,335 | 4,275 | 4,320 | -35 | -0.8% | 54,500 |
| 2016/11/25 | 4,400 | 4,415 | 4,340 | 4,355 | -50 | -1.1% | 66,000 |
| 2016/11/24 | 4,410 | 4,440 | 4,380 | 4,405 | +35 | +0.8% | 40,900 |
| 2016/11/22 | 4,330 | 4,395 | 4,305 | 4,370 | +75 | +1.7% | 54,900 |
| 2016/11/21 | 4,280 | 4,350 | 4,280 | 4,295 | +55 | +1.3% | 41,600 |
| 2016/11/18 | 4,250 | 4,250 | 4,190 | 4,240 | +40 | +1% | 59,000 |
| 2016/11/17 | 4,200 | 4,250 | 4,170 | 4,200 | -40 | -0.9% | 54,000 |
| 2016/11/16 | 4,180 | 4,240 | 4,125 | 4,240 | +85 | +2% | 66,500 |
| 2016/11/15 | 4,185 | 4,185 | 4,095 | 4,155 | +15 | +0.4% | 49,800 |
| 2016/11/14 | 4,180 | 4,270 | 4,120 | 4,140 | +125 | +3.1% | 199,100 |
| 2016/11/11 | 4,140 | 4,185 | 4,000 | 4,015 | -85 | -2.1% | 148,300 |
1901～
1950
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
