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 |
|---|---|---|---|---|---|---|---|
| 2014/10/30 | 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 |
| 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 |
2601～
2650
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 | 943,600円 | +4.8% | +1.3% | 1.32% | 18.74倍 | 2.12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 | 603,000円 | +7.5% | +7.5% | 1.21% | 27.19倍 | 3.64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 | 45,100円 | +4.2% | +7.2% | 3.77% | 11.30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 | 358,000円 | +11.0% | +27.4% | 0.39% | 20.02倍 | 2.44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 | 414,300円 | +5.1% | +126.9% | 0.27% | 66.04倍 | 4.16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
