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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 7,230 | 7,330 | 7,160 | 7,320 | +70 | +1% | 25,300 |
| 2014/11/12 | 7,190 | 7,290 | 7,180 | 7,250 | +50 | +0.7% | 39,900 |
| 2014/11/11 | 6,990 | 7,250 | 6,960 | 7,200 | +260 | +3.7% | 58,700 |
| 2014/11/10 | 6,970 | 6,990 | 6,930 | 6,940 | -30 | -0.4% | 24,500 |
| 2014/11/07 | 6,820 | 7,000 | 6,800 | 6,970 | +250 | +3.7% | 67,100 |
| 2014/11/06 | 6,750 | 6,790 | 6,610 | 6,720 | +50 | +0.7% | 55,200 |
| 2014/11/05 | 6,720 | 6,720 | 6,620 | 6,670 | -20 | -0.3% | 40,200 |
| 2014/11/04 | 6,900 | 6,900 | 6,660 | 6,690 | -110 | -1.6% | 61,100 |
| 2014/10/31 | 6,760 | 6,860 | 6,720 | 6,800 | +130 | +1.9% | 61,900 |
| 2014/10/30 | 6,810 | 6,850 | 6,620 | 6,670 | -140 | -2.1% | 88,800 |
| 2014/10/29 | 6,930 | 6,940 | 6,780 | 6,810 | -60 | -0.9% | 36,100 |
| 2014/10/28 | 6,780 | 6,900 | 6,760 | 6,870 | +100 | +1.5% | 38,700 |
| 2014/10/27 | 6,680 | 6,790 | 6,610 | 6,770 | +190 | +2.9% | 26,900 |
| 2014/10/24 | 6,760 | 6,760 | 6,550 | 6,580 | -100 | -1.5% | 34,400 |
| 2014/10/23 | 6,700 | 6,740 | 6,650 | 6,680 | -70 | -1% | 17,500 |
| 2014/10/22 | 6,640 | 6,750 | 6,590 | 6,750 | +250 | +3.8% | 28,000 |
| 2014/10/21 | 6,660 | 6,660 | 6,480 | 6,500 | -160 | -2.4% | 26,800 |
| 2014/10/20 | 6,720 | 6,720 | 6,620 | 6,660 | +180 | +2.8% | 21,200 |
| 2014/10/17 | 6,580 | 6,640 | 6,450 | 6,480 | -50 | -0.8% | 34,600 |
| 2014/10/16 | 6,590 | 6,670 | 6,510 | 6,530 | -170 | -2.5% | 25,100 |
| 2014/10/15 | 6,500 | 6,720 | 6,440 | 6,700 | +160 | +2.4% | 23,500 |
| 2014/10/14 | 6,680 | 6,690 | 6,520 | 6,540 | -230 | -3.4% | 33,900 |
| 2014/10/10 | 6,620 | 6,780 | 6,600 | 6,770 | +30 | +0.4% | 31,500 |
| 2014/10/09 | 6,920 | 6,920 | 6,730 | 6,740 | -140 | -2% | 36,800 |
| 2014/10/08 | 6,740 | 6,930 | 6,670 | 6,880 | +110 | +1.6% | 69,500 |
| 2014/10/07 | 6,750 | 6,850 | 6,640 | 6,770 | +110 | +1.7% | 55,200 |
| 2014/10/06 | 6,480 | 6,680 | 6,470 | 6,660 | +230 | +3.6% | 39,000 |
| 2014/10/03 | 6,360 | 6,480 | 6,360 | 6,430 | +70 | +1.1% | 24,000 |
| 2014/10/02 | 6,380 | 6,500 | 6,300 | 6,360 | -90 | -1.4% | 34,800 |
| 2014/10/01 | 6,580 | 6,590 | 6,430 | 6,450 | -70 | -1.1% | 23,900 |
| 2014/09/30 | 6,460 | 6,570 | 6,430 | 6,520 | +90 | +1.4% | 40,500 |
| 2014/09/29 | 6,360 | 6,460 | 6,320 | 6,430 | +100 | +1.6% | 29,500 |
| 2014/09/26 | 6,210 | 6,370 | 6,200 | 6,330 | +100 | +1.6% | 39,800 |
| 2014/09/25 | 6,200 | 6,290 | 6,170 | 6,230 | +30 | +0.5% | 48,800 |
| 2014/09/24 | 6,140 | 6,220 | 6,080 | 6,200 | +90 | +1.5% | 33,100 |
| 2014/09/22 | 6,180 | 6,180 | 6,060 | 6,110 | -60 | -1% | 23,600 |
| 2014/09/19 | 6,190 | 6,190 | 6,080 | 6,170 | +40 | +0.7% | 27,400 |
| 2014/09/18 | 6,060 | 6,170 | 6,030 | 6,130 | +150 | +2.5% | 37,000 |
| 2014/09/17 | 6,030 | 6,030 | 5,930 | 5,980 | -50 | -0.8% | 21,600 |
| 2014/09/16 | 5,790 | 6,130 | 5,790 | 6,030 | +240 | +4.1% | 50,300 |
| 2014/09/12 | 5,770 | 5,820 | 5,750 | 5,790 | -30 | -0.5% | 66,700 |
| 2014/09/11 | 5,990 | 5,990 | 5,800 | 5,820 | -70 | -1.2% | 34,400 |
| 2014/09/10 | 5,890 | 5,900 | 5,800 | 5,890 | -60 | -1% | 60,600 |
| 2014/09/09 | 6,010 | 6,050 | 5,940 | 5,950 | -100 | -1.7% | 30,200 |
| 2014/09/08 | 6,100 | 6,140 | 6,000 | 6,050 | -20 | -0.3% | 31,600 |
| 2014/09/05 | 6,190 | 6,190 | 6,070 | 6,070 | -60 | -1% | 11,000 |
| 2014/09/04 | 6,190 | 6,200 | 6,100 | 6,130 | -100 | -1.6% | 21,500 |
| 2014/09/03 | 6,250 | 6,270 | 6,160 | 6,230 | -50 | -0.8% | 23,200 |
| 2014/09/02 | 6,140 | 6,310 | 6,110 | 6,280 | +150 | +2.4% | 25,000 |
| 2014/09/01 | 6,190 | 6,190 | 6,130 | 6,130 | -120 | -1.9% | 24,700 |
2451～
2500
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
