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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 5,370 | 5,510 | 5,330 | 5,440 | +20 | +0.4% | 97,000 |
| 2015/09/04 | 5,620 | 5,620 | 5,380 | 5,420 | -230 | -4.1% | 254,900 |
| 2015/09/03 | 5,900 | 6,000 | 5,620 | 5,650 | -250 | -4.2% | 194,500 |
| 2015/09/02 | 5,810 | 6,070 | 5,780 | 5,900 | -80 | -1.3% | 150,600 |
| 2015/09/01 | 6,300 | 6,300 | 5,980 | 5,980 | -350 | -5.5% | 112,400 |
| 2015/08/31 | 6,360 | 6,370 | 6,230 | 6,330 | +10 | +0.2% | 112,800 |
| 2015/08/28 | 6,510 | 6,590 | 6,280 | 6,320 | -90 | -1.4% | 267,500 |
| 2015/08/27 | 6,350 | 6,630 | 6,280 | 6,410 | +300 | +4.9% | 186,700 |
| 2015/08/26 | 6,050 | 6,170 | 6,000 | 6,110 | +210 | +3.6% | 110,700 |
| 2015/08/25 | 5,810 | 6,270 | 5,680 | 5,900 | -210 | -3.4% | 228,500 |
| 2015/08/24 | 6,300 | 6,490 | 6,080 | 6,110 | -470 | -7.1% | 158,300 |
| 2015/08/21 | 6,450 | 6,650 | 6,450 | 6,580 | -30 | -0.5% | 116,900 |
| 2015/08/20 | 6,660 | 6,850 | 6,610 | 6,610 | -50 | -0.8% | 88,500 |
| 2015/08/19 | 6,780 | 6,830 | 6,620 | 6,660 | -170 | -2.5% | 106,100 |
| 2015/08/18 | 6,950 | 7,030 | 6,750 | 6,830 | -30 | -0.4% | 129,000 |
| 2015/08/17 | 6,620 | 6,860 | 6,590 | 6,860 | +260 | +3.9% | 95,500 |
| 2015/08/14 | 6,530 | 6,680 | 6,530 | 6,600 | +30 | +0.5% | 95,000 |
| 2015/08/13 | 6,620 | 6,620 | 6,400 | 6,570 | +170 | +2.7% | 144,000 |
| 2015/08/12 | 6,450 | 6,570 | 6,310 | 6,400 | -70 | -1.1% | 154,500 |
| 2015/08/11 | 6,700 | 6,700 | 6,430 | 6,470 | -30 | -0.5% | 118,200 |
| 2015/08/10 | 6,410 | 6,600 | 6,310 | 6,500 | +250 | +4% | 157,000 |
| 2015/08/07 | 6,450 | 6,450 | 6,100 | 6,250 | -250 | -3.8% | 184,900 |
| 2015/08/06 | 6,570 | 6,680 | 6,500 | 6,500 | +30 | +0.5% | 93,700 |
| 2015/08/05 | 6,500 | 6,570 | 6,390 | 6,470 | +20 | +0.3% | 96,800 |
| 2015/08/04 | 6,450 | 6,450 | 6,340 | 6,450 | +100 | +1.6% | 72,900 |
| 2015/08/03 | 6,170 | 6,380 | 6,130 | 6,350 | +220 | +3.6% | 67,100 |
| 2015/07/31 | 6,150 | 6,150 | 6,010 | 6,130 | +20 | +0.3% | 43,100 |
| 2015/07/30 | 6,180 | 6,190 | 6,040 | 6,110 | +10 | +0.2% | 61,400 |
| 2015/07/29 | 6,110 | 6,190 | 6,030 | 6,100 | +30 | +0.5% | 58,500 |
| 2015/07/28 | 5,780 | 6,100 | 5,770 | 6,070 | +160 | +2.7% | 66,300 |
| 2015/07/27 | 6,100 | 6,150 | 5,890 | 5,910 | -150 | -2.5% | 71,700 |
| 2015/07/24 | 6,040 | 6,120 | 6,030 | 6,060 | +20 | +0.3% | 44,500 |
| 2015/07/23 | 5,920 | 6,050 | 5,900 | 6,040 | +120 | +2% | 56,200 |
| 2015/07/22 | 5,900 | 5,950 | 5,850 | 5,920 | -20 | -0.3% | 44,200 |
| 2015/07/21 | 5,950 | 5,950 | 5,890 | 5,940 | +40 | +0.7% | 66,100 |
| 2015/07/17 | 5,850 | 5,910 | 5,820 | 5,900 | +70 | +1.2% | 71,700 |
| 2015/07/16 | 5,700 | 5,850 | 5,670 | 5,830 | +190 | +3.4% | 112,000 |
| 2015/07/15 | 5,470 | 5,650 | 5,430 | 5,640 | +240 | +4.4% | 84,800 |
| 2015/07/14 | 5,450 | 5,470 | 5,320 | 5,400 | +60 | +1.1% | 113,600 |
| 2015/07/13 | 5,320 | 5,400 | 5,290 | 5,340 | +30 | +0.6% | 87,400 |
| 2015/07/10 | 5,450 | 5,500 | 5,300 | 5,310 | -90 | -1.7% | 118,300 |
| 2015/07/09 | 5,390 | 5,490 | 5,260 | 5,400 | -150 | -2.7% | 142,100 |
| 2015/07/08 | 5,810 | 5,830 | 5,540 | 5,550 | -320 | -5.5% | 139,600 |
| 2015/07/07 | 5,740 | 5,910 | 5,710 | 5,870 | +260 | +4.6% | 86,400 |
| 2015/07/06 | 5,590 | 5,730 | 5,560 | 5,610 | -60 | -1.1% | 56,900 |
| 2015/07/03 | 5,730 | 5,740 | 5,630 | 5,670 | -80 | -1.4% | 52,400 |
| 2015/07/02 | 5,940 | 5,970 | 5,720 | 5,750 | -90 | -1.5% | 59,800 |
| 2015/07/01 | 5,740 | 5,860 | 5,690 | 5,840 | +150 | +2.6% | 54,000 |
| 2015/06/30 | 5,590 | 5,740 | 5,590 | 5,690 | +40 | +0.7% | 95,400 |
| 2015/06/29 | 5,520 | 5,770 | 5,520 | 5,650 | -170 | -2.9% | 110,800 |
2251～
2300
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
