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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 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 |
| 2014/06/19 | 5,240 | 5,340 | 5,230 | 5,340 | +100 | +1.9% | 20,600 |
| 2014/06/18 | 5,180 | 5,240 | 5,180 | 5,240 | +60 | +1.2% | 24,000 |
| 2014/06/17 | 5,080 | 5,210 | 5,080 | 5,180 | +120 | +2.4% | 30,400 |
| 2014/06/16 | 4,990 | 5,090 | 4,990 | 5,060 | -20 | -0.4% | 6,900 |
| 2014/06/13 | 4,990 | 5,090 | 4,945 | 5,080 | +85 | +1.7% | 23,600 |
| 2014/06/12 | 5,010 | 5,010 | 4,980 | 4,995 | ±0 | ±0% | 16,300 |
| 2014/06/11 | 5,000 | 5,020 | 4,990 | 4,995 | -5 | -0.1% | 11,700 |
| 2014/06/10 | 5,020 | 5,030 | 4,990 | 5,000 | +10 | +0.2% | 12,800 |
| 2014/06/09 | 4,995 | 5,010 | 4,970 | 4,990 | -5 | -0.1% | 8,900 |
| 2014/06/06 | 4,995 | 5,010 | 4,980 | 4,995 | +5 | +0.1% | 11,800 |
| 2014/06/05 | 4,980 | 5,010 | 4,980 | 4,990 | ±0 | ±0% | 7,900 |
| 2014/06/04 | 4,980 | 5,000 | 4,980 | 4,990 | +10 | +0.2% | 4,800 |
| 2014/06/03 | 5,030 | 5,030 | 4,965 | 4,980 | ±0 | ±0% | 7,900 |
| 2014/06/02 | 4,990 | 5,000 | 4,965 | 4,980 | +15 | +0.3% | 13,600 |
2501～
2550
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
