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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 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 |
| 2016/07/05 | 4,515 | 4,605 | 4,505 | 4,600 | +75 | +1.7% | 61,400 |
| 2016/07/04 | 4,565 | 4,575 | 4,485 | 4,525 | -40 | -0.9% | 58,600 |
| 2016/07/01 | 4,600 | 4,625 | 4,550 | 4,565 | -65 | -1.4% | 49,100 |
| 2016/06/30 | 4,675 | 4,675 | 4,600 | 4,630 | +55 | +1.2% | 45,100 |
| 2016/06/29 | 4,540 | 4,605 | 4,495 | 4,575 | +10 | +0.2% | 54,200 |
| 2016/06/28 | 4,360 | 4,595 | 4,325 | 4,565 | +155 | +3.5% | 57,100 |
| 2016/06/27 | 4,370 | 4,435 | 4,340 | 4,410 | +140 | +3.3% | 57,300 |
| 2016/06/24 | 4,550 | 4,590 | 4,200 | 4,270 | -290 | -6.4% | 101,000 |
| 2016/06/23 | 4,560 | 4,585 | 4,505 | 4,560 | -40 | -0.9% | 55,800 |
| 2016/06/22 | 4,705 | 4,705 | 4,535 | 4,600 | -140 | -3% | 68,800 |
| 2016/06/21 | 4,665 | 4,745 | 4,580 | 4,740 | +90 | +1.9% | 46,500 |
| 2016/06/20 | 4,650 | 4,720 | 4,615 | 4,650 | +40 | +0.9% | 54,700 |
| 2016/06/17 | 4,735 | 4,750 | 4,590 | 4,610 | -15 | -0.3% | 55,500 |
| 2016/06/16 | 4,875 | 4,875 | 4,620 | 4,625 | -255 | -5.2% | 54,100 |
2001～
2050
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
