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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 6,240 | 6,290 | 6,180 | 6,250 | -90 | -1.4% | 33,200 |
| 2014/08/28 | 6,410 | 6,410 | 6,230 | 6,340 | -140 | -2.2% | 36,500 |
| 2014/08/27 | 6,550 | 6,560 | 6,430 | 6,480 | -70 | -1.1% | 18,900 |
| 2014/08/26 | 6,550 | 6,640 | 6,530 | 6,550 | +60 | +0.9% | 24,600 |
| 2014/08/25 | 6,500 | 6,540 | 6,480 | 6,490 | -20 | -0.3% | 9,400 |
| 2014/08/22 | 6,550 | 6,560 | 6,470 | 6,510 | -40 | -0.6% | 18,100 |
| 2014/08/21 | 6,450 | 6,560 | 6,450 | 6,550 | +120 | +1.9% | 21,700 |
| 2014/08/20 | 6,470 | 6,480 | 6,410 | 6,430 | -10 | -0.2% | 13,900 |
| 2014/08/19 | 6,460 | 6,480 | 6,390 | 6,440 | +70 | +1.1% | 14,900 |
| 2014/08/18 | 6,370 | 6,440 | 6,320 | 6,370 | ±0 | ±0% | 11,000 |
| 2014/08/15 | 6,390 | 6,420 | 6,330 | 6,370 | +10 | +0.2% | 15,300 |
| 2014/08/14 | 6,300 | 6,430 | 6,300 | 6,360 | +110 | +1.8% | 35,100 |
| 2014/08/13 | 6,200 | 6,280 | 6,150 | 6,250 | +50 | +0.8% | 31,600 |
| 2014/08/12 | 6,000 | 6,200 | 5,970 | 6,200 | +130 | +2.1% | 39,300 |
| 2014/08/11 | 6,070 | 6,120 | 6,030 | 6,070 | +10 | +0.2% | 28,200 |
| 2014/08/08 | 6,150 | 6,180 | 6,030 | 6,060 | -130 | -2.1% | 39,500 |
| 2014/08/07 | 5,810 | 6,220 | 5,680 | 6,190 | +510 | +9% | 84,300 |
| 2014/08/06 | 5,690 | 5,710 | 5,630 | 5,680 | -30 | -0.5% | 16,200 |
| 2014/08/05 | 5,740 | 5,820 | 5,710 | 5,710 | -50 | -0.9% | 15,000 |
| 2014/08/04 | 5,820 | 5,820 | 5,750 | 5,760 | -30 | -0.5% | 7,300 |
| 2014/08/01 | 5,800 | 5,870 | 5,770 | 5,790 | -40 | -0.7% | 8,500 |
| 2014/07/31 | 5,900 | 5,910 | 5,800 | 5,830 | +20 | +0.3% | 27,500 |
| 2014/07/30 | 5,770 | 5,810 | 5,740 | 5,810 | +40 | +0.7% | 11,100 |
| 2014/07/29 | 5,750 | 5,800 | 5,750 | 5,770 | +40 | +0.7% | 13,500 |
| 2014/07/28 | 5,790 | 5,810 | 5,730 | 5,730 | -30 | -0.5% | 20,300 |
| 2014/07/25 | 5,820 | 5,820 | 5,740 | 5,760 | -10 | -0.2% | 22,300 |
| 2014/07/24 | 5,900 | 5,950 | 5,730 | 5,770 | -70 | -1.2% | 41,300 |
| 2014/07/23 | 5,780 | 5,880 | 5,780 | 5,840 | +70 | +1.2% | 13,800 |
| 2014/07/22 | 5,760 | 5,820 | 5,730 | 5,770 | -20 | -0.3% | 19,600 |
| 2014/07/18 | 5,850 | 5,880 | 5,760 | 5,790 | -60 | -1% | 35,100 |
| 2014/07/17 | 5,940 | 5,940 | 5,850 | 5,850 | -110 | -1.8% | 35,900 |
| 2014/07/16 | 6,010 | 6,130 | 5,940 | 5,960 | -80 | -1.3% | 19,300 |
| 2014/07/15 | 6,010 | 6,080 | 5,990 | 6,040 | +60 | +1% | 18,500 |
| 2014/07/14 | 5,910 | 6,080 | 5,830 | 5,980 | +140 | +2.4% | 29,400 |
| 2014/07/11 | 5,800 | 5,850 | 5,710 | 5,840 | +10 | +0.2% | 20,700 |
| 2014/07/10 | 5,770 | 5,840 | 5,730 | 5,830 | +100 | +1.7% | 18,000 |
| 2014/07/09 | 5,700 | 5,750 | 5,690 | 5,730 | +30 | +0.5% | 8,500 |
| 2014/07/08 | 5,670 | 5,720 | 5,640 | 5,700 | +10 | +0.2% | 24,000 |
| 2014/07/07 | 5,600 | 5,720 | 5,600 | 5,690 | +60 | +1.1% | 15,700 |
| 2014/07/04 | 5,610 | 5,650 | 5,560 | 5,630 | -30 | -0.5% | 20,700 |
| 2014/07/03 | 5,570 | 5,660 | 5,550 | 5,660 | +100 | +1.8% | 15,700 |
| 2014/07/02 | 5,600 | 5,610 | 5,530 | 5,560 | -70 | -1.2% | 10,500 |
| 2014/07/01 | 5,450 | 5,670 | 5,410 | 5,630 | +280 | +5.2% | 31,000 |
| 2014/06/30 | 5,410 | 5,410 | 5,270 | 5,350 | ±0 | ±0% | 15,600 |
| 2014/06/27 | 5,290 | 5,400 | 5,280 | 5,350 | +60 | +1.1% | 22,600 |
| 2014/06/26 | 5,280 | 5,310 | 5,230 | 5,290 | +90 | +1.7% | 9,700 |
| 2014/06/25 | 5,270 | 5,290 | 5,200 | 5,200 | -80 | -1.5% | 9,700 |
| 2014/06/24 | 5,270 | 5,310 | 5,260 | 5,280 | ±0 | ±0% | 18,300 |
| 2014/06/23 | 5,290 | 5,290 | 5,260 | 5,280 | -30 | -0.6% | 4,100 |
| 2014/06/20 | 5,350 | 5,380 | 5,180 | 5,310 | -30 | -0.6% | 26,000 |
2501～
2550
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
