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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,825 | 4,855 | 4,745 | 4,785 | -35 | -0.7% | 58,300 |
| 2016/04/19 | 4,830 | 4,870 | 4,785 | 4,820 | +75 | +1.6% | 32,600 |
| 2016/04/18 | 4,700 | 4,790 | 4,680 | 4,745 | -95 | -2% | 34,100 |
| 2016/04/15 | 4,825 | 4,865 | 4,790 | 4,840 | -40 | -0.8% | 31,200 |
| 2016/04/14 | 4,880 | 4,885 | 4,795 | 4,880 | +90 | +1.9% | 35,700 |
| 2016/04/13 | 4,730 | 4,805 | 4,700 | 4,790 | +90 | +1.9% | 53,900 |
| 2016/04/12 | 4,710 | 4,770 | 4,620 | 4,700 | -45 | -0.9% | 50,800 |
| 2016/04/11 | 4,750 | 4,765 | 4,685 | 4,745 | -35 | -0.7% | 38,300 |
| 2016/04/08 | 4,650 | 4,810 | 4,550 | 4,780 | +110 | +2.4% | 83,900 |
| 2016/04/07 | 4,765 | 4,820 | 4,650 | 4,670 | -85 | -1.8% | 61,900 |
| 2016/04/06 | 4,835 | 4,850 | 4,710 | 4,755 | -80 | -1.7% | 52,800 |
| 2016/04/05 | 4,900 | 4,965 | 4,815 | 4,835 | -75 | -1.5% | 37,600 |
| 2016/04/04 | 4,830 | 4,970 | 4,815 | 4,910 | +90 | +1.9% | 48,200 |
| 2016/04/01 | 5,040 | 5,040 | 4,795 | 4,820 | -155 | -3.1% | 62,500 |
| 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 |
2101～
2150
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 | 916,200円 | +14.1% | +5.6% | 1.20% | 20.06倍 | 2.09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 | 187,700円 | +6.4% | -20.4% | 1.92% | 20.46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 | 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 | 316,900円 | +13.0% | +20.1% | 0.87% | 23.90倍 | 4.68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 | 295,200円 | +12.6% | +20.3% | 0.54% | 26.17倍 | 3.11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
