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 |
|---|---|---|---|---|---|---|---|
| 2013/12/27 | 4,105 | 4,140 | 4,095 | 4,115 | +40 | +1% | 15,800 |
| 2013/12/26 | 3,990 | 4,095 | 3,990 | 4,075 | +85 | +2.1% | 15,000 |
| 2013/12/25 | 3,985 | 4,030 | 3,960 | 3,990 | -35 | -0.9% | 35,200 |
| 2013/12/24 | 4,100 | 4,105 | 4,005 | 4,025 | -75 | -1.8% | 22,900 |
| 2013/12/20 | 4,100 | 4,140 | 4,040 | 4,100 | ±0 | ±0% | 27,700 |
| 2013/12/19 | 4,155 | 4,155 | 3,950 | 4,100 | -60 | -1.4% | 44,000 |
| 2013/12/18 | 4,130 | 4,160 | 4,110 | 4,160 | +10 | +0.2% | 23,400 |
| 2013/12/17 | 4,110 | 4,150 | 4,110 | 4,150 | -10 | -0.2% | 15,000 |
| 2013/12/16 | 4,130 | 4,170 | 4,130 | 4,160 | +30 | +0.7% | 21,400 |
| 2013/12/13 | 4,085 | 4,155 | 4,085 | 4,130 | +30 | +0.7% | 39,700 |
| 2013/12/12 | 4,150 | 4,150 | 4,095 | 4,100 | -40 | -1% | 17,500 |
| 2013/12/11 | 4,120 | 4,170 | 4,115 | 4,140 | -45 | -1.1% | 15,200 |
| 2013/12/10 | 4,185 | 4,200 | 4,165 | 4,185 | -10 | -0.2% | 15,600 |
| 2013/12/09 | 4,105 | 4,200 | 4,105 | 4,195 | +45 | +1.1% | 28,900 |
| 2013/12/06 | 4,205 | 4,215 | 4,140 | 4,150 | -70 | -1.7% | 22,000 |
| 2013/12/05 | 4,235 | 4,245 | 4,210 | 4,220 | +20 | +0.5% | 33,700 |
| 2013/12/04 | 4,230 | 4,240 | 4,175 | 4,200 | -35 | -0.8% | 32,700 |
| 2013/12/03 | 4,210 | 4,250 | 4,210 | 4,235 | +25 | +0.6% | 19,300 |
| 2013/12/02 | 4,160 | 4,230 | 4,160 | 4,210 | +15 | +0.4% | 22,300 |
| 2013/11/29 | 4,130 | 4,210 | 4,130 | 4,195 | +10 | +0.2% | 23,200 |
| 2013/11/28 | 4,230 | 4,230 | 4,170 | 4,185 | -65 | -1.5% | 14,900 |
| 2013/11/27 | 4,205 | 4,270 | 4,170 | 4,250 | +30 | +0.7% | 29,400 |
| 2013/11/26 | 4,200 | 4,230 | 4,125 | 4,220 | +15 | +0.4% | 39,300 |
| 2013/11/25 | 4,090 | 4,205 | 4,090 | 4,205 | +130 | +3.2% | 35,600 |
| 2013/11/22 | 4,065 | 4,090 | 4,045 | 4,075 | +10 | +0.2% | 43,300 |
| 2013/11/21 | 4,005 | 4,070 | 4,005 | 4,065 | +40 | +1% | 22,700 |
| 2013/11/20 | 4,000 | 4,040 | 3,980 | 4,025 | -30 | -0.7% | 21,100 |
| 2013/11/19 | 4,015 | 4,055 | 4,015 | 4,055 | +5 | +0.1% | 16,200 |
| 2013/11/18 | 4,000 | 4,055 | 3,970 | 4,050 | +55 | +1.4% | 30,200 |
| 2013/11/15 | 4,000 | 4,020 | 3,880 | 3,995 | -10 | -0.2% | 32,600 |
| 2013/11/14 | 3,950 | 4,015 | 3,930 | 4,005 | +55 | +1.4% | 40,500 |
| 2013/11/13 | 3,920 | 3,955 | 3,915 | 3,950 | +25 | +0.6% | 27,900 |
| 2013/11/12 | 3,870 | 3,925 | 3,870 | 3,925 | +55 | +1.4% | 33,400 |
| 2013/11/11 | 3,810 | 3,895 | 3,810 | 3,870 | +55 | +1.4% | 29,100 |
| 2013/11/08 | 3,835 | 3,840 | 3,800 | 3,815 | -65 | -1.7% | 29,300 |
| 2013/11/07 | 3,800 | 3,900 | 3,715 | 3,880 | +90 | +2.4% | 55,700 |
| 2013/11/06 | 3,700 | 3,800 | 3,675 | 3,790 | +105 | +2.8% | 58,700 |
| 2013/11/05 | 3,680 | 3,695 | 3,655 | 3,685 | +30 | +0.8% | 21,900 |
| 2013/11/01 | 3,665 | 3,680 | 3,640 | 3,655 | -5 | -0.1% | 16,600 |
| 2013/10/31 | 3,650 | 3,675 | 3,640 | 3,660 | +25 | +0.7% | 20,700 |
| 2013/10/30 | 3,640 | 3,650 | 3,615 | 3,635 | -5 | -0.1% | 12,700 |
| 2013/10/29 | 3,555 | 3,645 | 3,545 | 3,640 | +50 | +1.4% | 16,100 |
| 2013/10/28 | 3,580 | 3,610 | 3,540 | 3,590 | +15 | +0.4% | 12,100 |
| 2013/10/25 | 3,600 | 3,600 | 3,575 | 3,575 | -55 | -1.5% | 7,900 |
| 2013/10/24 | 3,585 | 3,630 | 3,585 | 3,630 | +45 | +1.3% | 8,800 |
| 2013/10/23 | 3,630 | 3,630 | 3,585 | 3,585 | -40 | -1.1% | 6,500 |
| 2013/10/22 | 3,635 | 3,635 | 3,600 | 3,625 | -10 | -0.3% | 5,900 |
| 2013/10/21 | 3,630 | 3,645 | 3,610 | 3,635 | +5 | +0.1% | 12,600 |
| 2013/10/18 | 3,645 | 3,645 | 3,610 | 3,630 | -15 | -0.4% | 10,100 |
| 2013/10/17 | 3,645 | 3,650 | 3,620 | 3,645 | ±0 | ±0% | 8,600 |
2651～
2700
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
