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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/06/15 | 4,890 | 4,980 | 4,825 | 4,880 | -10 | -0.2% | 101,200 |
| 2016/06/14 | 4,840 | 4,895 | 4,815 | 4,890 | -20 | -0.4% | 74,000 |
| 2016/06/13 | 4,925 | 4,955 | 4,880 | 4,910 | -150 | -3% | 84,300 |
| 2016/06/10 | 4,990 | 5,060 | 4,940 | 5,060 | +90 | +1.8% | 112,300 |
| 2016/06/09 | 4,965 | 4,985 | 4,955 | 4,970 | -10 | -0.2% | 54,400 |
| 2016/06/08 | 4,890 | 4,985 | 4,870 | 4,980 | +95 | +1.9% | 51,200 |
| 2016/06/07 | 4,820 | 4,885 | 4,815 | 4,885 | +95 | +2% | 27,600 |
| 2016/06/06 | 4,690 | 4,800 | 4,690 | 4,790 | -20 | -0.4% | 40,300 |
| 2016/06/03 | 4,720 | 4,815 | 4,720 | 4,810 | +125 | +2.7% | 36,700 |
| 2016/06/02 | 4,850 | 4,850 | 4,670 | 4,685 | -190 | -3.9% | 68,400 |
| 2016/06/01 | 4,925 | 4,930 | 4,845 | 4,875 | -105 | -2.1% | 44,900 |
| 2016/05/31 | 4,900 | 5,000 | 4,870 | 4,980 | +110 | +2.3% | 135,200 |
| 2016/05/30 | 4,810 | 4,875 | 4,775 | 4,870 | +85 | +1.8% | 70,300 |
| 2016/05/27 | 4,800 | 4,845 | 4,780 | 4,785 | -60 | -1.2% | 38,200 |
| 2016/05/26 | 4,790 | 4,855 | 4,780 | 4,845 | +80 | +1.7% | 39,800 |
| 2016/05/25 | 4,780 | 4,785 | 4,735 | 4,765 | +30 | +0.6% | 34,200 |
| 2016/05/24 | 4,705 | 4,765 | 4,700 | 4,735 | +45 | +1% | 53,500 |
| 2016/05/23 | 4,800 | 4,820 | 4,680 | 4,690 | -190 | -3.9% | 73,500 |
| 2016/05/20 | 4,795 | 4,890 | 4,750 | 4,880 | +170 | +3.6% | 101,600 |
| 2016/05/19 | 4,685 | 4,790 | 4,665 | 4,710 | +80 | +1.7% | 122,100 |
| 2016/05/18 | 4,475 | 4,650 | 4,445 | 4,630 | +180 | +4% | 91,300 |
| 2016/05/17 | 4,505 | 4,530 | 4,385 | 4,450 | -135 | -2.9% | 136,600 |
| 2016/05/16 | 4,625 | 4,650 | 4,525 | 4,585 | -25 | -0.5% | 101,500 |
| 2016/05/13 | 4,915 | 4,915 | 4,480 | 4,610 | -335 | -6.8% | 173,500 |
| 2016/05/12 | 4,990 | 4,990 | 4,840 | 4,945 | -45 | -0.9% | 44,500 |
| 2016/05/11 | 5,000 | 5,070 | 4,915 | 4,990 | +60 | +1.2% | 59,700 |
| 2016/05/10 | 4,770 | 4,935 | 4,770 | 4,930 | +170 | +3.6% | 81,600 |
| 2016/05/09 | 4,665 | 4,775 | 4,645 | 4,760 | +110 | +2.4% | 75,000 |
| 2016/05/06 | 4,705 | 4,745 | 4,550 | 4,650 | -65 | -1.4% | 63,100 |
| 2016/05/02 | 4,750 | 4,780 | 4,700 | 4,715 | -175 | -3.6% | 67,400 |
| 2016/04/28 | 4,950 | 5,010 | 4,875 | 4,890 | +10 | +0.2% | 81,000 |
| 2016/04/27 | 4,800 | 4,890 | 4,800 | 4,880 | +50 | +1% | 37,600 |
| 2016/04/26 | 4,865 | 4,915 | 4,785 | 4,830 | -40 | -0.8% | 29,400 |
| 2016/04/25 | 4,900 | 4,900 | 4,835 | 4,870 | -5 | -0.1% | 32,300 |
| 2016/04/22 | 4,875 | 4,900 | 4,805 | 4,875 | -55 | -1.1% | 47,800 |
| 2016/04/21 | 4,855 | 4,950 | 4,830 | 4,930 | +145 | +3% | 42,700 |
2051～
2100
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 | 914,000円 | +14.1% | +5.6% | 1.20% | 20.01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 | 190,000円 | +6.4% | -20.4% | 1.89% | 20.72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 | 120,400円 | +6.2% | +17.9% | 1.91% | 9.99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 | 318,400円 | +13.0% | +20.1% | 0.86% | 24.01倍 | 4.70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 | 302,000円 | +12.6% | +20.3% | 0.53% | 26.77倍 | 3.18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
