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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 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 |
2251～
2300
件表示中 / 3768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 | 937,300円 | +4.8% | +1.3% | 1.33% | 18.62倍 | 2.11倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| クスリのアオキ | 405,300円 | +11.7% | -17.5% | 0.39% | 25.98倍 | 2.76倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| 高島屋 | 130,000円 | -1.1% | -12.2% | 2.00% | 9.80倍 | 0.83倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| ノジマ | 336,000円 | +9.0% | +17.2% | 1.37% | 8.06倍 | 1.60倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| クリレスＨＤ | 160,600円 | +5.5% | +14.9% | 0.56% | 58.27倍 | 8.41倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
