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 |
|---|---|---|---|---|---|---|---|
| 2015/03/31 | 4,530 | 4,610 | 4,380 | 4,500 | -100 | -2.2% | 261,300 |
| 2015/03/30 | 4,545 | 4,675 | 4,515 | 4,600 | +35 | +0.8% | 90,300 |
| 2015/03/27 | 4,560 | 4,645 | 4,515 | 4,565 | -4,645 | -50.4% | 114,700 |
| 2015/03/26 | 9,300 | 9,330 | 9,160 | 9,210 | -170 | -1.8% | 46,400 |
| 2015/03/25 | 9,680 | 9,680 | 9,310 | 9,380 | -290 | -3% | 67,900 |
| 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 |
2501～
2550
件表示中 / 3727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 | 938,000円 | +4.8% | +1.3% | 1.33% | 18.63倍 | 2.11倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| ワークマン | 597,000円 | +7.5% | +7.5% | 1.22% | 26.92倍 | 3.60倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| ヤマダＨＤ | 45,000円 | +4.2% | +7.2% | 3.78% | 11.27倍 | 0.48倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| クスリのアオキ | 354,500円 | +11.0% | +27.4% | 0.39% | 19.82倍 | 2.42倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| トリドールＨＤ | 408,300円 | +5.1% | +126.9% | 0.27% | 65.08倍 | 4.10倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
市場注目の銘柄
チャート関連のコラム
