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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 4,860 | 4,915 | 4,835 | 4,890 | +25 | +0.5% | 65,300 |
| 2017/06/14 | 4,840 | 4,895 | 4,815 | 4,865 | +30 | +0.6% | 81,000 |
| 2017/06/13 | 4,820 | 4,845 | 4,795 | 4,835 | +170 | +3.6% | 69,900 |
| 2017/06/12 | 4,650 | 4,680 | 4,625 | 4,665 | -5 | -0.1% | 29,600 |
| 2017/06/09 | 4,695 | 4,715 | 4,655 | 4,670 | -45 | -1% | 56,900 |
| 2017/06/08 | 4,765 | 4,770 | 4,710 | 4,715 | -30 | -0.6% | 40,000 |
| 2017/06/07 | 4,760 | 4,780 | 4,700 | 4,745 | -35 | -0.7% | 63,000 |
| 2017/06/06 | 4,820 | 4,820 | 4,775 | 4,780 | -70 | -1.4% | 55,300 |
| 2017/06/05 | 4,790 | 4,850 | 4,745 | 4,850 | +30 | +0.6% | 44,200 |
| 2017/06/02 | 4,730 | 4,840 | 4,715 | 4,820 | +90 | +1.9% | 93,100 |
| 2017/06/01 | 4,630 | 4,730 | 4,615 | 4,730 | +85 | +1.8% | 57,400 |
| 2017/05/31 | 4,625 | 4,655 | 4,605 | 4,645 | ±0 | ±0% | 55,300 |
| 2017/05/30 | 4,670 | 4,670 | 4,610 | 4,645 | -25 | -0.5% | 27,300 |
| 2017/05/29 | 4,645 | 4,680 | 4,635 | 4,670 | +20 | +0.4% | 26,500 |
| 2017/05/26 | 4,680 | 4,710 | 4,645 | 4,650 | -80 | -1.7% | 33,100 |
| 2017/05/25 | 4,685 | 4,730 | 4,675 | 4,730 | +50 | +1.1% | 55,900 |
| 2017/05/24 | 4,705 | 4,705 | 4,640 | 4,680 | +10 | +0.2% | 53,300 |
| 2017/05/23 | 4,690 | 4,715 | 4,655 | 4,670 | -55 | -1.2% | 53,800 |
| 2017/05/22 | 4,665 | 4,750 | 4,615 | 4,725 | +75 | +1.6% | 80,100 |
| 2017/05/19 | 4,675 | 4,685 | 4,610 | 4,650 | -30 | -0.6% | 60,700 |
| 2017/05/18 | 4,605 | 4,700 | 4,575 | 4,680 | +5 | +0.1% | 110,900 |
| 2017/05/17 | 4,485 | 4,680 | 4,465 | 4,675 | +190 | +4.2% | 148,700 |
| 2017/05/16 | 4,475 | 4,495 | 4,460 | 4,485 | +15 | +0.3% | 45,900 |
| 2017/05/15 | 4,430 | 4,480 | 4,430 | 4,470 | -5 | -0.1% | 63,000 |
| 2017/05/12 | 4,465 | 4,505 | 4,425 | 4,475 | -20 | -0.4% | 70,400 |
| 2017/05/11 | 4,505 | 4,510 | 4,475 | 4,495 | +20 | +0.4% | 30,100 |
| 2017/05/10 | 4,525 | 4,525 | 4,465 | 4,475 | -35 | -0.8% | 49,700 |
| 2017/05/09 | 4,500 | 4,540 | 4,485 | 4,510 | +10 | +0.2% | 52,800 |
| 2017/05/08 | 4,475 | 4,500 | 4,435 | 4,500 | +85 | +1.9% | 85,500 |
| 2017/05/02 | 4,400 | 4,460 | 4,395 | 4,415 | +85 | +2% | 82,800 |
| 2017/05/01 | 4,295 | 4,330 | 4,285 | 4,330 | +10 | +0.2% | 31,600 |
| 2017/04/28 | 4,340 | 4,355 | 4,310 | 4,320 | -20 | -0.5% | 32,400 |
| 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 |
2001～
2050
件表示中 / 3768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 | 937,300円 | +4.8% | +1.3% | 1.33% | 18.62倍 | 2.11倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| クスリのアオキ | 405,300円 | +11.7% | -17.5% | 0.39% | 25.98倍 | 2.76倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| 高島屋 | 130,000円 | -1.1% | -12.2% | 2.00% | 9.80倍 | 0.83倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| ノジマ | 336,000円 | +9.0% | +17.2% | 1.37% | 8.06倍 | 1.60倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| クリレスＨＤ | 160,600円 | +5.5% | +14.9% | 0.56% | 58.27倍 | 8.41倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
