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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 8,410 | 8,521 | 8,401 | 8,521 | +75 | +0.9% | 30,200 |
| 2024/01/30 | 8,500 | 8,500 | 8,425 | 8,446 | -60 | -0.7% | 41,200 |
| 2024/01/29 | 8,479 | 8,544 | 8,435 | 8,506 | +102 | +1.2% | 32,500 |
| 2024/01/26 | 8,400 | 8,441 | 8,370 | 8,404 | -23 | -0.3% | 38,600 |
| 2024/01/25 | 8,373 | 8,453 | 8,373 | 8,427 | +44 | +0.5% | 38,200 |
| 2024/01/24 | 8,561 | 8,564 | 8,381 | 8,383 | -183 | -2.1% | 49,000 |
| 2024/01/23 | 8,600 | 8,657 | 8,565 | 8,566 | -58 | -0.7% | 36,500 |
| 2024/01/22 | 8,572 | 8,635 | 8,541 | 8,624 | +118 | +1.4% | 35,500 |
| 2024/01/19 | 8,540 | 8,585 | 8,477 | 8,506 | -35 | -0.4% | 47,000 |
| 2024/01/18 | 8,552 | 8,552 | 8,496 | 8,541 | -11 | -0.1% | 33,600 |
| 2024/01/17 | 8,470 | 8,605 | 8,470 | 8,552 | +70 | +0.8% | 39,000 |
| 2024/01/16 | 8,617 | 8,679 | 8,476 | 8,482 | -129 | -1.5% | 41,700 |
| 2024/01/15 | 8,534 | 8,612 | 8,492 | 8,611 | +149 | +1.8% | 38,700 |
| 2024/01/12 | 8,450 | 8,494 | 8,390 | 8,462 | +77 | +0.9% | 45,000 |
| 2024/01/11 | 8,343 | 8,409 | 8,317 | 8,385 | +67 | +0.8% | 48,700 |
| 2024/01/10 | 8,258 | 8,350 | 8,258 | 8,318 | +64 | +0.8% | 57,900 |
| 2024/01/09 | 8,071 | 8,254 | 8,071 | 8,254 | +182 | +2.3% | 71,000 |
| 2024/01/05 | 8,127 | 8,127 | 8,047 | 8,072 | -3 | ±0% | 43,200 |
| 2024/01/04 | 8,069 | 8,104 | 8,005 | 8,075 | +6 | +0.1% | 40,400 |
| 2023/12/29 | 8,100 | 8,104 | 8,021 | 8,069 | -34 | -0.4% | 30,200 |
| 2023/12/28 | 8,171 | 8,171 | 8,099 | 8,103 | -71 | -0.9% | 21,000 |
| 2023/12/27 | 8,135 | 8,190 | 8,104 | 8,174 | +39 | +0.5% | 30,100 |
| 2023/12/26 | 8,146 | 8,165 | 8,101 | 8,135 | -11 | -0.1% | 27,100 |
| 2023/12/25 | 8,300 | 8,300 | 8,127 | 8,146 | -46 | -0.6% | 16,800 |
| 2023/12/22 | 8,146 | 8,199 | 8,103 | 8,192 | +92 | +1.1% | 25,900 |
| 2023/12/21 | 8,012 | 8,108 | 8,012 | 8,100 | +23 | +0.3% | 24,600 |
| 2023/12/20 | 8,080 | 8,109 | 8,041 | 8,077 | -4 | ±0% | 27,200 |
| 2023/12/19 | 8,048 | 8,081 | 7,995 | 8,081 | +18 | +0.2% | 28,600 |
| 2023/12/18 | 8,005 | 8,107 | 7,990 | 8,063 | -41 | -0.5% | 34,800 |
| 2023/12/15 | 8,200 | 8,208 | 8,068 | 8,104 | -143 | -1.7% | 60,900 |
| 2023/12/14 | 8,319 | 8,319 | 8,225 | 8,247 | -32 | -0.4% | 32,200 |
| 2023/12/13 | 8,413 | 8,413 | 8,279 | 8,279 | -134 | -1.6% | 30,300 |
| 2023/12/12 | 8,430 | 8,450 | 8,386 | 8,413 | +43 | +0.5% | 39,700 |
| 2023/12/11 | 8,250 | 8,370 | 8,250 | 8,370 | +57 | +0.7% | 41,900 |
| 2023/12/08 | 8,337 | 8,350 | 8,270 | 8,313 | +64 | +0.8% | 84,500 |
| 2023/12/07 | 8,262 | 8,330 | 8,234 | 8,249 | -91 | -1.1% | 42,900 |
| 2023/12/06 | 8,250 | 8,347 | 8,250 | 8,340 | +100 | +1.2% | 44,900 |
| 2023/12/05 | 8,173 | 8,253 | 8,173 | 8,240 | +80 | +1% | 51,100 |
| 2023/12/04 | 8,146 | 8,169 | 8,081 | 8,160 | +15 | +0.2% | 42,000 |
| 2023/12/01 | 8,108 | 8,170 | 8,091 | 8,145 | +78 | +1% | 49,500 |
| 2023/11/30 | 8,156 | 8,156 | 7,990 | 8,067 | -55 | -0.7% | 76,800 |
| 2023/11/29 | 8,159 | 8,190 | 8,101 | 8,122 | -37 | -0.5% | 53,600 |
| 2023/11/28 | 8,098 | 8,175 | 8,088 | 8,159 | +134 | +1.7% | 57,000 |
| 2023/11/27 | 8,022 | 8,095 | 8,013 | 8,025 | ±0 | ±0% | 34,000 |
| 2023/11/24 | 8,048 | 8,050 | 7,998 | 8,025 | +23 | +0.3% | 36,600 |
| 2023/11/22 | 7,930 | 8,050 | 7,906 | 8,002 | +53 | +0.7% | 45,000 |
| 2023/11/21 | 7,909 | 7,972 | 7,882 | 7,949 | +78 | +1% | 47,000 |
| 2023/11/20 | 7,876 | 7,927 | 7,824 | 7,871 | -32 | -0.4% | 30,100 |
| 2023/11/17 | 7,850 | 7,903 | 7,784 | 7,903 | +129 | +1.7% | 39,000 |
| 2023/11/16 | 7,825 | 7,829 | 7,751 | 7,774 | -104 | -1.3% | 57,100 |
201～
250
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
