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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 4,975 | 4,975 | 4,930 | 4,965 | +25 | +0.5% | 12,400 |
| 2014/05/29 | 4,890 | 4,955 | 4,890 | 4,940 | -20 | -0.4% | 5,200 |
| 2014/05/28 | 4,995 | 5,000 | 4,960 | 4,960 | +20 | +0.4% | 6,500 |
| 2014/05/27 | 4,975 | 4,975 | 4,935 | 4,940 | -35 | -0.7% | 7,000 |
| 2014/05/26 | 4,885 | 4,975 | 4,835 | 4,975 | +120 | +2.5% | 12,100 |
| 2014/05/23 | 4,895 | 4,895 | 4,825 | 4,855 | +25 | +0.5% | 6,800 |
| 2014/05/22 | 4,810 | 4,845 | 4,780 | 4,830 | +20 | +0.4% | 5,200 |
| 2014/05/21 | 4,795 | 4,870 | 4,795 | 4,810 | +5 | +0.1% | 7,300 |
| 2014/05/20 | 4,795 | 4,880 | 4,795 | 4,805 | -5 | -0.1% | 17,400 |
| 2014/05/19 | 4,865 | 4,870 | 4,790 | 4,810 | -15 | -0.3% | 10,400 |
| 2014/05/16 | 4,890 | 4,890 | 4,795 | 4,825 | -115 | -2.3% | 18,900 |
| 2014/05/15 | 4,885 | 4,970 | 4,780 | 4,940 | +55 | +1.1% | 14,900 |
| 2014/05/14 | 4,905 | 5,060 | 4,870 | 4,885 | -20 | -0.4% | 17,100 |
| 2014/05/13 | 4,735 | 4,910 | 4,685 | 4,905 | +310 | +6.7% | 25,200 |
| 2014/05/12 | 4,620 | 4,680 | 4,595 | 4,595 | -20 | -0.4% | 6,000 |
| 2014/05/09 | 4,550 | 4,655 | 4,550 | 4,615 | +40 | +0.9% | 7,800 |
| 2014/05/08 | 4,595 | 4,640 | 4,575 | 4,575 | -25 | -0.5% | 14,100 |
| 2014/05/07 | 4,725 | 4,725 | 4,595 | 4,600 | -170 | -3.6% | 14,400 |
| 2014/05/02 | 4,710 | 4,770 | 4,700 | 4,770 | +50 | +1.1% | 6,100 |
| 2014/05/01 | 4,700 | 4,740 | 4,630 | 4,720 | +90 | +1.9% | 9,000 |
| 2014/04/30 | 4,615 | 4,655 | 4,585 | 4,630 | -35 | -0.8% | 8,800 |
| 2014/04/28 | 4,710 | 4,710 | 4,620 | 4,665 | -45 | -1% | 12,300 |
| 2014/04/25 | 4,575 | 4,730 | 4,575 | 4,710 | +130 | +2.8% | 14,300 |
| 2014/04/24 | 4,535 | 4,595 | 4,505 | 4,580 | +60 | +1.3% | 11,000 |
| 2014/04/23 | 4,525 | 4,525 | 4,450 | 4,520 | +45 | +1% | 3,100 |
| 2014/04/22 | 4,500 | 4,550 | 4,475 | 4,475 | -50 | -1.1% | 6,000 |
| 2014/04/21 | 4,555 | 4,580 | 4,520 | 4,525 | +15 | +0.3% | 8,100 |
| 2014/04/18 | 4,490 | 4,565 | 4,490 | 4,510 | +20 | +0.4% | 8,200 |
| 2014/04/17 | 4,535 | 4,580 | 4,485 | 4,490 | -45 | -1% | 12,400 |
| 2014/04/16 | 4,460 | 4,545 | 4,425 | 4,535 | +145 | +3.3% | 8,500 |
| 2014/04/15 | 4,430 | 4,445 | 4,385 | 4,390 | -10 | -0.2% | 9,600 |
| 2014/04/14 | 4,380 | 4,455 | 4,375 | 4,400 | -45 | -1% | 15,400 |
| 2014/04/11 | 4,430 | 4,490 | 4,360 | 4,445 | -5 | -0.1% | 16,300 |
| 2014/04/10 | 4,600 | 4,600 | 4,450 | 4,450 | -10 | -0.2% | 25,200 |
| 2014/04/09 | 4,500 | 4,515 | 4,450 | 4,460 | -110 | -2.4% | 31,400 |
| 2014/04/08 | 4,700 | 4,705 | 4,560 | 4,570 | -125 | -2.7% | 23,800 |
| 2014/04/07 | 4,740 | 4,755 | 4,660 | 4,695 | -85 | -1.8% | 14,200 |
| 2014/04/04 | 4,795 | 4,850 | 4,775 | 4,780 | +25 | +0.5% | 13,700 |
| 2014/04/03 | 4,790 | 4,845 | 4,735 | 4,755 | -35 | -0.7% | 23,700 |
| 2014/04/02 | 4,910 | 4,920 | 4,790 | 4,790 | -50 | -1% | 27,300 |
| 2014/04/01 | 4,835 | 4,885 | 4,825 | 4,840 | -65 | -1.3% | 23,300 |
| 2014/03/31 | 4,935 | 4,945 | 4,870 | 4,905 | -20 | -0.4% | 28,700 |
| 2014/03/28 | 4,950 | 4,975 | 4,875 | 4,925 | -95 | -1.9% | 31,000 |
| 2014/03/27 | 5,080 | 5,080 | 4,835 | 5,020 | -60 | -1.2% | 35,900 |
| 2014/03/26 | 5,300 | 5,560 | 5,040 | 5,080 | -250 | -4.7% | 77,800 |
| 2014/03/25 | 5,420 | 5,800 | 5,200 | 5,330 | +160 | +3.1% | 53,900 |
| 2014/03/24 | 4,995 | 5,450 | 4,995 | 5,170 | +235 | +4.8% | 71,600 |
| 2014/03/20 | 4,730 | 4,950 | 4,710 | 4,935 | +270 | +5.8% | 47,500 |
| 2014/03/19 | 4,715 | 4,715 | 4,620 | 4,665 | +130 | +2.9% | 20,100 |
| 2014/03/18 | 4,500 | 4,570 | 4,460 | 4,535 | +90 | +2% | 25,300 |
2551～
2600
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
