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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 4,580 | 4,580 | 4,455 | 4,455 | -125 | -2.7% | 27,000 |
| 2014/01/22 | 4,485 | 4,600 | 4,480 | 4,580 | +90 | +2% | 34,700 |
| 2014/01/21 | 4,520 | 4,540 | 4,440 | 4,490 | -65 | -1.4% | 18,100 |
| 2014/01/20 | 4,415 | 4,570 | 4,345 | 4,555 | +225 | +5.2% | 53,600 |
| 2014/01/17 | 4,300 | 4,350 | 4,295 | 4,330 | +45 | +1.1% | 27,100 |
| 2014/01/16 | 4,210 | 4,300 | 4,210 | 4,285 | +85 | +2% | 23,900 |
| 2014/01/15 | 4,155 | 4,220 | 4,125 | 4,200 | +95 | +2.3% | 19,300 |
| 2014/01/14 | 4,165 | 4,175 | 4,100 | 4,105 | -70 | -1.7% | 18,000 |
| 2014/01/10 | 4,170 | 4,180 | 4,110 | 4,175 | +5 | +0.1% | 14,200 |
| 2014/01/09 | 4,195 | 4,195 | 4,140 | 4,170 | -20 | -0.5% | 11,100 |
| 2014/01/08 | 4,160 | 4,190 | 4,140 | 4,190 | +65 | +1.6% | 10,800 |
| 2014/01/07 | 4,175 | 4,175 | 4,125 | 4,125 | -40 | -1% | 7,800 |
| 2014/01/06 | 4,110 | 4,165 | 4,110 | 4,165 | +25 | +0.6% | 12,500 |
| 2013/12/30 | 4,185 | 4,185 | 4,115 | 4,140 | +25 | +0.6% | 11,700 |
| 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 |
2651～
2700
件表示中 / 3586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 | 916,200円 | +14.1% | +5.6% | 1.20% | 20.06倍 | 2.09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 | 187,700円 | +6.4% | -20.4% | 1.92% | 20.46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 | 120,100円 | +6.2% | +17.9% | 1.92% | 9.97倍 | 0.80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 | 316,900円 | +13.0% | +20.1% | 0.87% | 23.90倍 | 4.68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 |
| トライアル | 295,200円 | +12.6% | +20.3% | 0.54% | 26.17倍 | 3.11倍 |
|
九州地盤のディスカウント店。郊外立地の大型店中心に全国展開。自社製ＩＴ活用で効率化推進 |
市場注目の銘柄
チャート関連のコラム
