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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 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 |
| 2016/01/19 | 4,850 | 4,850 | 4,700 | 4,725 | -90 | -1.9% | 84,800 |
| 2016/01/18 | 4,765 | 4,830 | 4,745 | 4,815 | -55 | -1.1% | 34,700 |
| 2016/01/15 | 4,880 | 4,945 | 4,835 | 4,870 | +60 | +1.2% | 53,800 |
| 2016/01/14 | 4,725 | 4,810 | 4,690 | 4,810 | -20 | -0.4% | 82,400 |
| 2016/01/13 | 4,740 | 4,875 | 4,720 | 4,830 | +185 | +4% | 88,300 |
| 2016/01/12 | 4,750 | 4,820 | 4,630 | 4,645 | -155 | -3.2% | 70,100 |
| 2016/01/08 | 4,910 | 4,930 | 4,775 | 4,800 | -125 | -2.5% | 78,500 |
| 2016/01/07 | 4,895 | 5,020 | 4,890 | 4,925 | ±0 | ±0% | 66,500 |
| 2016/01/06 | 4,950 | 5,010 | 4,855 | 4,925 | -20 | -0.4% | 55,900 |
| 2016/01/05 | 4,915 | 5,020 | 4,885 | 4,945 | +10 | +0.2% | 58,500 |
| 2016/01/04 | 5,080 | 5,120 | 4,930 | 4,935 | -165 | -3.2% | 57,800 |
| 2015/12/30 | 5,070 | 5,130 | 5,010 | 5,100 | +60 | +1.2% | 44,200 |
| 2015/12/29 | 4,930 | 5,060 | 4,860 | 5,040 | +90 | +1.8% | 58,200 |
| 2015/12/28 | 4,930 | 4,970 | 4,835 | 4,950 | +85 | +1.7% | 76,100 |
| 2015/12/25 | 4,855 | 4,980 | 4,825 | 4,865 | -25 | -0.5% | 68,100 |
| 2015/12/24 | 4,960 | 4,980 | 4,875 | 4,890 | -70 | -1.4% | 89,000 |
| 2015/12/22 | 4,990 | 4,995 | 4,930 | 4,960 | -10 | -0.2% | 48,500 |
| 2015/12/21 | 5,040 | 5,060 | 4,905 | 4,970 | -70 | -1.4% | 56,200 |
| 2015/12/18 | 5,150 | 5,240 | 5,010 | 5,040 | -110 | -2.1% | 74,200 |
| 2015/12/17 | 5,100 | 5,180 | 5,050 | 5,150 | +175 | +3.5% | 55,600 |
| 2015/12/16 | 4,950 | 5,000 | 4,830 | 4,975 | +60 | +1.2% | 77,200 |
| 2015/12/15 | 5,000 | 5,070 | 4,905 | 4,915 | -105 | -2.1% | 43,000 |
| 2015/12/14 | 4,970 | 5,040 | 4,940 | 5,020 | ±0 | ±0% | 43,800 |
| 2015/12/11 | 5,010 | 5,110 | 5,010 | 5,020 | -30 | -0.6% | 59,700 |
| 2015/12/10 | 5,130 | 5,130 | 5,050 | 5,050 | -80 | -1.6% | 41,900 |
| 2015/12/09 | 5,260 | 5,280 | 5,100 | 5,130 | -130 | -2.5% | 56,800 |
| 2015/12/08 | 5,310 | 5,350 | 5,260 | 5,260 | -60 | -1.1% | 32,200 |
| 2015/12/07 | 5,370 | 5,410 | 5,310 | 5,320 | +10 | +0.2% | 35,600 |
| 2015/12/04 | 5,300 | 5,330 | 5,250 | 5,310 | -20 | -0.4% | 66,400 |
| 2015/12/03 | 5,290 | 5,350 | 5,250 | 5,330 | +10 | +0.2% | 64,900 |
| 2015/12/02 | 5,420 | 5,420 | 5,310 | 5,320 | -150 | -2.7% | 102,100 |
| 2015/12/01 | 5,510 | 5,510 | 5,420 | 5,470 | -80 | -1.4% | 58,100 |
| 2015/11/30 | 5,520 | 5,550 | 5,480 | 5,550 | ±0 | ±0% | 49,900 |
| 2015/11/27 | 5,620 | 5,620 | 5,500 | 5,550 | -50 | -0.9% | 48,400 |
| 2015/11/26 | 5,600 | 5,680 | 5,570 | 5,600 | +70 | +1.3% | 75,400 |
| 2015/11/25 | 5,590 | 5,590 | 5,490 | 5,530 | -40 | -0.7% | 37,500 |
2151～
2200
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
