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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 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 |
| 2015/06/26 | 5,870 | 5,880 | 5,790 | 5,820 | -60 | -1% | 59,700 |
| 2015/06/25 | 5,860 | 5,950 | 5,860 | 5,880 | +20 | +0.3% | 66,800 |
| 2015/06/24 | 5,800 | 5,870 | 5,740 | 5,860 | +100 | +1.7% | 58,600 |
| 2015/06/23 | 5,670 | 5,760 | 5,670 | 5,760 | +120 | +2.1% | 48,500 |
| 2015/06/22 | 5,740 | 5,780 | 5,610 | 5,640 | -40 | -0.7% | 72,200 |
| 2015/06/19 | 5,580 | 5,730 | 5,580 | 5,680 | +120 | +2.2% | 83,800 |
| 2015/06/18 | 5,570 | 5,630 | 5,530 | 5,560 | -30 | -0.5% | 44,900 |
| 2015/06/17 | 5,540 | 5,620 | 5,540 | 5,590 | +90 | +1.6% | 59,000 |
| 2015/06/16 | 5,490 | 5,540 | 5,390 | 5,500 | ±0 | ±0% | 59,700 |
| 2015/06/15 | 5,490 | 5,580 | 5,380 | 5,500 | -50 | -0.9% | 91,200 |
| 2015/06/12 | 5,480 | 5,640 | 5,450 | 5,550 | +110 | +2% | 140,300 |
| 2015/06/11 | 5,350 | 5,480 | 5,330 | 5,440 | +170 | +3.2% | 75,400 |
| 2015/06/10 | 5,140 | 5,370 | 5,140 | 5,270 | +90 | +1.7% | 85,400 |
| 2015/06/09 | 5,150 | 5,220 | 5,150 | 5,180 | +20 | +0.4% | 56,600 |
2251～
2300
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
