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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,950 | 3,990 | 3,945 | 3,960 | +10 | +0.3% | 76,900 |
| 2016/09/14 | 3,985 | 3,985 | 3,935 | 3,950 | -35 | -0.9% | 60,900 |
| 2016/09/13 | 3,990 | 4,020 | 3,975 | 3,985 | -5 | -0.1% | 69,200 |
| 2016/09/12 | 3,975 | 4,000 | 3,950 | 3,990 | -30 | -0.7% | 106,400 |
| 2016/09/09 | 4,055 | 4,075 | 4,020 | 4,020 | -60 | -1.5% | 79,100 |
| 2016/09/08 | 4,135 | 4,135 | 4,055 | 4,080 | -25 | -0.6% | 59,900 |
| 2016/09/07 | 4,100 | 4,140 | 4,090 | 4,105 | +10 | +0.2% | 51,700 |
| 2016/09/06 | 4,050 | 4,105 | 4,015 | 4,095 | +30 | +0.7% | 61,500 |
| 2016/09/05 | 4,125 | 4,135 | 4,060 | 4,065 | -15 | -0.4% | 66,200 |
| 2016/09/02 | 4,005 | 4,105 | 4,005 | 4,080 | +45 | +1.1% | 105,300 |
| 2016/09/01 | 4,045 | 4,055 | 4,010 | 4,035 | +10 | +0.2% | 52,700 |
| 2016/08/31 | 4,030 | 4,030 | 3,945 | 4,025 | ±0 | ±0% | 86,400 |
| 2016/08/30 | 4,040 | 4,060 | 4,015 | 4,025 | -20 | -0.5% | 64,500 |
| 2016/08/29 | 4,130 | 4,130 | 4,025 | 4,045 | +5 | +0.1% | 60,400 |
| 2016/08/26 | 4,100 | 4,105 | 4,010 | 4,040 | -50 | -1.2% | 97,500 |
| 2016/08/25 | 4,230 | 4,230 | 4,075 | 4,090 | -140 | -3.3% | 123,000 |
| 2016/08/24 | 4,295 | 4,305 | 4,225 | 4,230 | -25 | -0.6% | 54,900 |
| 2016/08/23 | 4,245 | 4,280 | 4,215 | 4,255 | +10 | +0.2% | 54,100 |
| 2016/08/22 | 4,265 | 4,275 | 4,230 | 4,245 | -5 | -0.1% | 35,000 |
| 2016/08/19 | 4,295 | 4,305 | 4,205 | 4,250 | -45 | -1% | 52,300 |
| 2016/08/18 | 4,355 | 4,380 | 4,280 | 4,295 | -45 | -1% | 54,900 |
| 2016/08/17 | 4,385 | 4,420 | 4,310 | 4,340 | -115 | -2.6% | 93,800 |
| 2016/08/16 | 4,565 | 4,580 | 4,445 | 4,455 | -155 | -3.4% | 75,000 |
| 2016/08/15 | 4,640 | 4,705 | 4,585 | 4,610 | +5 | +0.1% | 48,700 |
| 2016/08/12 | 4,555 | 4,630 | 4,510 | 4,605 | -115 | -2.4% | 85,900 |
| 2016/08/10 | 4,750 | 4,765 | 4,700 | 4,720 | -5 | -0.1% | 31,200 |
| 2016/08/09 | 4,610 | 4,730 | 4,605 | 4,725 | +45 | +1% | 25,600 |
| 2016/08/08 | 4,545 | 4,680 | 4,540 | 4,680 | +135 | +3% | 54,900 |
| 2016/08/05 | 4,560 | 4,610 | 4,510 | 4,545 | -15 | -0.3% | 36,800 |
| 2016/08/04 | 4,665 | 4,675 | 4,525 | 4,560 | -105 | -2.3% | 35,900 |
| 2016/08/03 | 4,690 | 4,710 | 4,650 | 4,665 | -115 | -2.4% | 41,900 |
| 2016/08/02 | 4,750 | 4,810 | 4,750 | 4,780 | +20 | +0.4% | 32,500 |
| 2016/08/01 | 4,810 | 4,810 | 4,720 | 4,760 | -55 | -1.1% | 39,400 |
| 2016/07/29 | 4,670 | 4,830 | 4,650 | 4,815 | +130 | +2.8% | 44,900 |
| 2016/07/28 | 4,730 | 4,755 | 4,655 | 4,685 | -75 | -1.6% | 27,500 |
| 2016/07/27 | 4,765 | 4,785 | 4,720 | 4,760 | +65 | +1.4% | 41,700 |
| 2016/07/26 | 4,815 | 4,815 | 4,695 | 4,695 | -105 | -2.2% | 32,700 |
| 2016/07/25 | 4,715 | 4,825 | 4,695 | 4,800 | +80 | +1.7% | 34,400 |
| 2016/07/22 | 4,820 | 4,835 | 4,700 | 4,720 | -155 | -3.2% | 45,100 |
| 2016/07/21 | 4,845 | 4,900 | 4,810 | 4,875 | +90 | +1.9% | 63,200 |
| 2016/07/20 | 4,765 | 4,855 | 4,765 | 4,785 | +15 | +0.3% | 83,900 |
| 2016/07/19 | 4,680 | 4,780 | 4,675 | 4,770 | +90 | +1.9% | 53,300 |
| 2016/07/15 | 4,790 | 4,790 | 4,670 | 4,680 | -70 | -1.5% | 55,000 |
| 2016/07/14 | 4,670 | 4,765 | 4,660 | 4,750 | +100 | +2.2% | 53,200 |
| 2016/07/13 | 4,670 | 4,690 | 4,585 | 4,650 | +110 | +2.4% | 65,500 |
| 2016/07/12 | 4,615 | 4,645 | 4,535 | 4,540 | -15 | -0.3% | 66,700 |
| 2016/07/11 | 4,480 | 4,575 | 4,450 | 4,555 | +215 | +5% | 30,700 |
| 2016/07/08 | 4,490 | 4,490 | 4,340 | 4,340 | -120 | -2.7% | 47,500 |
| 2016/07/07 | 4,530 | 4,560 | 4,440 | 4,460 | -115 | -2.5% | 47,100 |
| 2016/07/06 | 4,530 | 4,585 | 4,445 | 4,575 | -25 | -0.5% | 76,100 |
2001～
2050
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 | 911,500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 | 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 | 120,100円 | +6.2% | +17.9% | 1.92% | 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 | 322,800円 | +13.0% | +20.1% | 0.85% | 24.34倍 | 4.77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 | 304,000円 | +12.6% | +20.3% | 0.53% | 26.95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
