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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 5,190 | 5,230 | 4,975 | 4,975 | -155 | -3% | 104,600 |
| 2016/03/30 | 5,110 | 5,240 | 5,080 | 5,130 | +20 | +0.4% | 67,300 |
| 2016/03/29 | 5,010 | 5,120 | 4,975 | 5,110 | +90 | +1.8% | 82,000 |
| 2016/03/28 | 4,945 | 5,030 | 4,885 | 5,020 | +135 | +2.8% | 78,400 |
| 2016/03/25 | 4,880 | 4,935 | 4,840 | 4,885 | +5 | +0.1% | 34,800 |
| 2016/03/24 | 4,815 | 4,920 | 4,800 | 4,880 | +35 | +0.7% | 43,200 |
| 2016/03/23 | 4,840 | 4,880 | 4,810 | 4,845 | +35 | +0.7% | 32,500 |
| 2016/03/22 | 4,805 | 4,865 | 4,760 | 4,810 | +70 | +1.5% | 50,100 |
| 2016/03/18 | 4,805 | 4,805 | 4,690 | 4,740 | -80 | -1.7% | 53,700 |
| 2016/03/17 | 4,785 | 4,840 | 4,755 | 4,820 | +70 | +1.5% | 56,900 |
| 2016/03/16 | 4,665 | 4,795 | 4,645 | 4,750 | +75 | +1.6% | 66,900 |
| 2016/03/15 | 4,640 | 4,755 | 4,640 | 4,675 | +10 | +0.2% | 51,200 |
| 2016/03/14 | 4,590 | 4,675 | 4,575 | 4,665 | +140 | +3.1% | 53,000 |
| 2016/03/11 | 4,495 | 4,580 | 4,435 | 4,525 | +30 | +0.7% | 73,000 |
| 2016/03/10 | 4,335 | 4,505 | 4,320 | 4,495 | +195 | +4.5% | 60,200 |
| 2016/03/09 | 4,335 | 4,355 | 4,270 | 4,300 | -60 | -1.4% | 46,300 |
| 2016/03/08 | 4,340 | 4,370 | 4,240 | 4,360 | -25 | -0.6% | 52,500 |
| 2016/03/07 | 4,440 | 4,470 | 4,370 | 4,385 | -65 | -1.5% | 40,100 |
| 2016/03/04 | 4,500 | 4,500 | 4,375 | 4,450 | -70 | -1.5% | 89,200 |
| 2016/03/03 | 4,470 | 4,565 | 4,470 | 4,520 | ±0 | ±0% | 31,800 |
| 2016/03/02 | 4,450 | 4,545 | 4,400 | 4,520 | +170 | +3.9% | 42,000 |
| 2016/03/01 | 4,325 | 4,385 | 4,305 | 4,350 | ±0 | ±0% | 34,900 |
| 2016/02/29 | 4,410 | 4,460 | 4,330 | 4,350 | -15 | -0.3% | 51,400 |
| 2016/02/26 | 4,385 | 4,445 | 4,350 | 4,365 | +15 | +0.3% | 28,700 |
| 2016/02/25 | 4,195 | 4,375 | 4,180 | 4,350 | +165 | +3.9% | 80,800 |
| 2016/02/24 | 4,110 | 4,250 | 4,100 | 4,185 | +70 | +1.7% | 75,100 |
| 2016/02/23 | 4,130 | 4,210 | 4,100 | 4,115 | -10 | -0.2% | 93,900 |
| 2016/02/22 | 4,200 | 4,265 | 4,105 | 4,125 | -125 | -2.9% | 125,900 |
| 2016/02/19 | 4,310 | 4,330 | 4,210 | 4,250 | -90 | -2.1% | 81,500 |
| 2016/02/18 | 4,460 | 4,465 | 4,330 | 4,340 | ±0 | ±0% | 53,200 |
| 2016/02/17 | 4,220 | 4,365 | 4,220 | 4,340 | +120 | +2.8% | 87,000 |
| 2016/02/16 | 4,310 | 4,360 | 4,220 | 4,220 | -45 | -1.1% | 141,300 |
| 2016/02/15 | 4,350 | 4,470 | 4,225 | 4,265 | ±0 | ±0% | 137,300 |
| 2016/02/12 | 4,175 | 4,330 | 4,065 | 4,265 | -175 | -3.9% | 103,000 |
| 2016/02/10 | 4,655 | 4,700 | 4,370 | 4,440 | -205 | -4.4% | 69,300 |
| 2016/02/09 | 4,715 | 4,770 | 4,615 | 4,645 | -245 | -5% | 48,200 |
| 2016/02/08 | 4,790 | 4,915 | 4,745 | 4,890 | +95 | +2% | 58,100 |
| 2016/02/05 | 4,800 | 4,865 | 4,680 | 4,795 | -105 | -2.1% | 53,800 |
| 2016/02/04 | 4,980 | 5,000 | 4,860 | 4,900 | -190 | -3.7% | 67,400 |
| 2016/02/03 | 5,000 | 5,110 | 5,000 | 5,090 | -50 | -1% | 36,100 |
| 2016/02/02 | 5,070 | 5,200 | 5,070 | 5,140 | +50 | +1% | 47,600 |
| 2016/02/01 | 5,030 | 5,130 | 5,020 | 5,090 | +95 | +1.9% | 58,600 |
| 2016/01/29 | 4,840 | 4,995 | 4,820 | 4,995 | +180 | +3.7% | 67,300 |
| 2016/01/28 | 4,730 | 4,845 | 4,725 | 4,815 | +70 | +1.5% | 40,600 |
| 2016/01/27 | 4,805 | 4,815 | 4,680 | 4,745 | +5 | +0.1% | 54,700 |
| 2016/01/26 | 4,805 | 4,845 | 4,735 | 4,740 | -165 | -3.4% | 36,400 |
| 2016/01/25 | 4,795 | 4,925 | 4,740 | 4,905 | +250 | +5.4% | 68,400 |
| 2016/01/22 | 4,450 | 4,660 | 4,450 | 4,655 | +260 | +5.9% | 53,900 |
| 2016/01/21 | 4,495 | 4,585 | 4,395 | 4,395 | -140 | -3.1% | 75,900 |
| 2016/01/20 | 4,740 | 4,750 | 4,530 | 4,535 | -190 | -4% | 83,100 |
2101～
2150
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
