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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/10 | 4,110 | 4,200 | 4,085 | 4,100 | +10 | +0.2% | 119,500 |
| 2016/11/09 | 4,265 | 4,300 | 4,020 | 4,090 | -190 | -4.4% | 53,900 |
| 2016/11/08 | 4,290 | 4,320 | 4,250 | 4,280 | -40 | -0.9% | 21,300 |
| 2016/11/07 | 4,300 | 4,345 | 4,275 | 4,320 | +25 | +0.6% | 35,000 |
| 2016/11/04 | 4,315 | 4,325 | 4,240 | 4,295 | -60 | -1.4% | 39,500 |
| 2016/11/02 | 4,360 | 4,390 | 4,335 | 4,355 | -75 | -1.7% | 37,200 |
| 2016/11/01 | 4,405 | 4,430 | 4,380 | 4,430 | +15 | +0.3% | 38,500 |
| 2016/10/31 | 4,410 | 4,435 | 4,370 | 4,415 | -35 | -0.8% | 44,800 |
| 2016/10/28 | 4,480 | 4,480 | 4,425 | 4,450 | -10 | -0.2% | 70,900 |
| 2016/10/27 | 4,405 | 4,480 | 4,405 | 4,460 | +45 | +1% | 54,900 |
| 2016/10/26 | 4,410 | 4,435 | 4,400 | 4,415 | +5 | +0.1% | 66,400 |
| 2016/10/25 | 4,355 | 4,435 | 4,350 | 4,410 | +110 | +2.6% | 92,900 |
| 2016/10/24 | 4,230 | 4,310 | 4,230 | 4,300 | +85 | +2% | 81,400 |
| 2016/10/21 | 4,200 | 4,215 | 4,180 | 4,215 | +15 | +0.4% | 47,700 |
| 2016/10/20 | 4,165 | 4,210 | 4,165 | 4,200 | +50 | +1.2% | 74,500 |
| 2016/10/19 | 4,105 | 4,170 | 4,105 | 4,150 | +45 | +1.1% | 57,900 |
| 2016/10/18 | 4,065 | 4,105 | 4,065 | 4,105 | +25 | +0.6% | 37,700 |
| 2016/10/17 | 3,990 | 4,090 | 3,990 | 4,080 | +70 | +1.7% | 55,800 |
| 2016/10/14 | 4,000 | 4,025 | 3,980 | 4,010 | +10 | +0.3% | 55,300 |
| 2016/10/13 | 4,025 | 4,050 | 3,975 | 4,000 | -20 | -0.5% | 56,000 |
| 2016/10/12 | 3,965 | 4,050 | 3,960 | 4,020 | +35 | +0.9% | 88,100 |
| 2016/10/11 | 4,070 | 4,070 | 3,970 | 3,985 | -85 | -2.1% | 110,200 |
| 2016/10/07 | 4,115 | 4,130 | 4,055 | 4,070 | -65 | -1.6% | 47,700 |
| 2016/10/06 | 4,195 | 4,195 | 4,135 | 4,135 | -70 | -1.7% | 52,300 |
| 2016/10/05 | 4,165 | 4,225 | 4,140 | 4,205 | +60 | +1.4% | 74,700 |
| 2016/10/04 | 4,150 | 4,175 | 4,115 | 4,145 | +25 | +0.6% | 57,100 |
| 2016/10/03 | 4,020 | 4,125 | 4,005 | 4,120 | +140 | +3.5% | 84,100 |
| 2016/09/30 | 3,980 | 4,010 | 3,950 | 3,980 | -35 | -0.9% | 47,200 |
| 2016/09/29 | 4,000 | 4,030 | 3,995 | 4,015 | +20 | +0.5% | 43,100 |
| 2016/09/28 | 4,020 | 4,040 | 3,980 | 3,995 | -80 | -2% | 62,200 |
| 2016/09/27 | 3,960 | 4,075 | 3,960 | 4,075 | +80 | +2% | 162,200 |
| 2016/09/26 | 4,040 | 4,050 | 3,990 | 3,995 | -60 | -1.5% | 72,800 |
| 2016/09/23 | 4,120 | 4,120 | 4,040 | 4,055 | -60 | -1.5% | 73,800 |
| 2016/09/21 | 4,010 | 4,115 | 4,000 | 4,115 | +75 | +1.9% | 84,600 |
| 2016/09/20 | 4,040 | 4,080 | 4,015 | 4,040 | -10 | -0.2% | 102,500 |
| 2016/09/16 | 3,990 | 4,060 | 3,985 | 4,050 | +90 | +2.3% | 105,100 |
1951～
2000
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 | 911,300円 | +14.1% | +5.6% | 1.21% | 19.95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 | 189,900円 | +6.4% | -20.4% | 1.90% | 20.70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 | 120,000円 | +6.2% | +17.9% | 1.92% | 9.96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 | 322,300円 | +13.0% | +20.1% | 0.85% | 24.31倍 | 4.76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 | 303,500円 | +12.6% | +20.3% | 0.53% | 26.91倍 | 3.20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
