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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 9,680 | 9,730 | 9,600 | 9,670 | -60 | -0.6% | 27,300 |
| 2015/03/23 | 9,720 | 9,830 | 9,650 | 9,730 | +40 | +0.4% | 30,200 |
| 2015/03/20 | 9,650 | 9,850 | 9,650 | 9,690 | -60 | -0.6% | 39,500 |
| 2015/03/19 | 9,850 | 9,890 | 9,710 | 9,750 | -80 | -0.8% | 53,600 |
| 2015/03/18 | 9,740 | 9,980 | 9,700 | 9,830 | +140 | +1.4% | 47,800 |
| 2015/03/17 | 9,590 | 9,740 | 9,560 | 9,690 | +190 | +2% | 42,400 |
| 2015/03/16 | 9,390 | 9,620 | 9,300 | 9,500 | +30 | +0.3% | 41,700 |
| 2015/03/13 | 9,450 | 9,560 | 9,340 | 9,470 | +290 | +3.2% | 58,100 |
| 2015/03/12 | 8,860 | 9,190 | 8,740 | 9,180 | +450 | +5.2% | 37,100 |
| 2015/03/11 | 8,800 | 8,920 | 8,720 | 8,730 | -140 | -1.6% | 25,500 |
| 2015/03/10 | 8,730 | 9,000 | 8,730 | 8,870 | +140 | +1.6% | 40,500 |
| 2015/03/09 | 8,650 | 8,750 | 8,590 | 8,730 | +40 | +0.5% | 21,200 |
| 2015/03/06 | 8,730 | 8,760 | 8,660 | 8,690 | -50 | -0.6% | 27,300 |
| 2015/03/05 | 8,720 | 8,830 | 8,690 | 8,740 | +60 | +0.7% | 29,400 |
| 2015/03/04 | 8,300 | 8,740 | 8,270 | 8,680 | +430 | +5.2% | 71,000 |
| 2015/03/03 | 8,230 | 8,290 | 8,190 | 8,250 | +130 | +1.6% | 20,000 |
| 2015/03/02 | 8,030 | 8,180 | 8,030 | 8,120 | +80 | +1% | 25,000 |
| 2015/02/27 | 7,940 | 8,090 | 7,940 | 8,040 | +50 | +0.6% | 19,600 |
| 2015/02/26 | 7,990 | 8,010 | 7,930 | 7,990 | +40 | +0.5% | 20,700 |
| 2015/02/25 | 8,010 | 8,010 | 7,920 | 7,950 | -60 | -0.7% | 31,900 |
| 2015/02/24 | 7,960 | 8,030 | 7,920 | 8,010 | +20 | +0.3% | 30,700 |
| 2015/02/23 | 8,040 | 8,080 | 7,960 | 7,990 | -50 | -0.6% | 22,800 |
| 2015/02/20 | 8,010 | 8,090 | 7,990 | 8,040 | -20 | -0.2% | 20,400 |
| 2015/02/19 | 8,050 | 8,130 | 8,010 | 8,060 | +30 | +0.4% | 20,000 |
| 2015/02/18 | 7,980 | 8,080 | 7,930 | 8,030 | +140 | +1.8% | 31,500 |
| 2015/02/17 | 8,000 | 8,030 | 7,800 | 7,890 | -80 | -1% | 37,100 |
| 2015/02/16 | 8,100 | 8,150 | 7,910 | 7,970 | -130 | -1.6% | 41,900 |
| 2015/02/13 | 8,100 | 8,320 | 8,050 | 8,100 | +10 | +0.1% | 54,200 |
| 2015/02/12 | 8,090 | 8,190 | 7,900 | 8,090 | +70 | +0.9% | 59,200 |
| 2015/02/10 | 8,160 | 8,190 | 7,920 | 8,020 | -80 | -1% | 49,500 |
| 2015/02/09 | 8,130 | 8,500 | 8,020 | 8,100 | +90 | +1.1% | 67,400 |
| 2015/02/06 | 8,110 | 8,210 | 7,990 | 8,010 | -150 | -1.8% | 21,000 |
| 2015/02/05 | 8,130 | 8,230 | 8,070 | 8,160 | +50 | +0.6% | 44,500 |
| 2015/02/04 | 8,070 | 8,160 | 8,060 | 8,110 | +20 | +0.2% | 39,200 |
| 2015/02/03 | 8,170 | 8,270 | 8,040 | 8,090 | -150 | -1.8% | 36,100 |
| 2015/02/02 | 7,740 | 8,270 | 7,740 | 8,240 | +560 | +7.3% | 63,900 |
| 2015/01/30 | 7,560 | 7,740 | 7,540 | 7,680 | +70 | +0.9% | 19,700 |
| 2015/01/29 | 7,590 | 7,670 | 7,590 | 7,610 | -70 | -0.9% | 7,000 |
| 2015/01/28 | 7,470 | 7,700 | 7,470 | 7,680 | +250 | +3.4% | 23,700 |
| 2015/01/27 | 7,330 | 7,440 | 7,310 | 7,430 | +140 | +1.9% | 17,900 |
| 2015/01/26 | 7,230 | 7,330 | 7,230 | 7,290 | ±0 | ±0% | 8,900 |
| 2015/01/23 | 7,360 | 7,360 | 7,220 | 7,290 | -90 | -1.2% | 19,500 |
| 2015/01/22 | 7,310 | 7,380 | 7,240 | 7,380 | +70 | +1% | 16,900 |
| 2015/01/21 | 7,290 | 7,360 | 7,270 | 7,310 | +10 | +0.1% | 15,800 |
| 2015/01/20 | 7,180 | 7,300 | 7,180 | 7,300 | +50 | +0.7% | 18,100 |
| 2015/01/19 | 7,260 | 7,260 | 7,190 | 7,250 | +40 | +0.6% | 9,700 |
| 2015/01/16 | 7,170 | 7,230 | 7,100 | 7,210 | -50 | -0.7% | 26,800 |
| 2015/01/15 | 7,070 | 7,270 | 7,070 | 7,260 | +180 | +2.5% | 34,000 |
| 2015/01/14 | 6,990 | 7,090 | 6,970 | 7,080 | +80 | +1.1% | 22,400 |
| 2015/01/13 | 6,840 | 7,000 | 6,780 | 7,000 | +170 | +2.5% | 25,100 |
2351～
2400
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
