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 |
|---|---|---|---|---|---|---|---|
| 2013/10/16 | 3,630 | 3,645 | 3,610 | 3,645 | +25 | +0.7% | 6,300 |
| 2013/10/15 | 3,635 | 3,635 | 3,600 | 3,620 | -10 | -0.3% | 7,100 |
| 2013/10/11 | 3,600 | 3,635 | 3,580 | 3,630 | +55 | +1.5% | 16,200 |
| 2013/10/10 | 3,570 | 3,585 | 3,550 | 3,575 | +5 | +0.1% | 5,900 |
| 2013/10/09 | 3,525 | 3,580 | 3,510 | 3,570 | +60 | +1.7% | 13,200 |
| 2013/10/08 | 3,540 | 3,540 | 3,510 | 3,510 | -25 | -0.7% | 8,500 |
| 2013/10/07 | 3,565 | 3,585 | 3,530 | 3,535 | -25 | -0.7% | 9,800 |
| 2013/10/04 | 3,550 | 3,575 | 3,510 | 3,560 | +35 | +1% | 9,700 |
| 2013/10/03 | 3,515 | 3,540 | 3,515 | 3,525 | -5 | -0.1% | 11,400 |
| 2013/10/02 | 3,590 | 3,590 | 3,520 | 3,530 | -35 | -1% | 7,000 |
| 2013/10/01 | 3,550 | 3,605 | 3,545 | 3,565 | ±0 | ±0% | 15,300 |
| 2013/09/30 | 3,565 | 3,580 | 3,545 | 3,565 | -10 | -0.3% | 13,000 |
| 2013/09/27 | 3,550 | 3,590 | 3,545 | 3,575 | ±0 | ±0% | 8,900 |
| 2013/09/26 | 3,565 | 3,575 | 3,525 | 3,575 | +15 | +0.4% | 13,100 |
| 2013/09/25 | 3,635 | 3,635 | 3,550 | 3,560 | -75 | -2.1% | 35,300 |
| 2013/09/24 | 3,700 | 3,710 | 3,625 | 3,635 | -45 | -1.2% | 28,600 |
| 2013/09/20 | 3,665 | 3,720 | 3,645 | 3,680 | +45 | +1.2% | 28,400 |
| 2013/09/19 | 3,585 | 3,635 | 3,580 | 3,635 | +55 | +1.5% | 22,900 |
| 2013/09/18 | 3,580 | 3,590 | 3,560 | 3,580 | +25 | +0.7% | 7,500 |
| 2013/09/17 | 3,570 | 3,595 | 3,540 | 3,555 | -10 | -0.3% | 12,200 |
| 2013/09/13 | 3,545 | 3,610 | 3,530 | 3,565 | -15 | -0.4% | 36,400 |
| 2013/09/12 | 3,630 | 3,660 | 3,575 | 3,580 | -50 | -1.4% | 17,000 |
| 2013/09/11 | 3,660 | 3,665 | 3,625 | 3,630 | -45 | -1.2% | 8,200 |
| 2013/09/10 | 3,660 | 3,675 | 3,630 | 3,675 | +20 | +0.5% | 9,100 |
| 2013/09/09 | 3,655 | 3,690 | 3,620 | 3,655 | +65 | +1.8% | 11,800 |
| 2013/09/06 | 3,635 | 3,635 | 3,560 | 3,590 | -15 | -0.4% | 10,900 |
| 2013/09/05 | 3,580 | 3,635 | 3,560 | 3,605 | ±0 | ±0% | 12,100 |
| 2013/09/04 | 3,570 | 3,610 | 3,570 | 3,605 | -5 | -0.1% | 5,100 |
| 2013/09/03 | 3,615 | 3,630 | 3,585 | 3,610 | +60 | +1.7% | 8,800 |
| 2013/09/02 | 3,575 | 3,575 | 3,535 | 3,550 | +40 | +1.1% | 3,400 |
| 2013/08/30 | 3,610 | 3,630 | 3,505 | 3,510 | -90 | -2.5% | 13,800 |
| 2013/08/29 | 3,600 | 3,620 | 3,590 | 3,600 | -35 | -1% | 4,700 |
| 2013/08/28 | 3,650 | 3,655 | 3,600 | 3,635 | -35 | -1% | 9,800 |
| 2013/08/27 | 3,710 | 3,710 | 3,670 | 3,670 | -40 | -1.1% | 5,500 |
| 2013/08/26 | 3,755 | 3,755 | 3,690 | 3,710 | -45 | -1.2% | 8,700 |
| 2013/08/23 | 3,770 | 3,790 | 3,750 | 3,755 | -60 | -1.6% | 12,400 |
| 2013/08/22 | 3,750 | 3,845 | 3,740 | 3,815 | +70 | +1.9% | 30,100 |
| 2013/08/21 | 3,760 | 3,785 | 3,745 | 3,745 | -15 | -0.4% | 12,300 |
| 2013/08/20 | 3,795 | 3,795 | 3,760 | 3,760 | -5 | -0.1% | 18,000 |
| 2013/08/19 | 3,780 | 3,780 | 3,745 | 3,765 | -30 | -0.8% | 13,400 |
| 2013/08/16 | 3,780 | 3,805 | 3,765 | 3,795 | +15 | +0.4% | 16,500 |
| 2013/08/15 | 3,820 | 3,820 | 3,775 | 3,780 | -40 | -1% | 21,500 |
| 2013/08/14 | 3,785 | 3,840 | 3,780 | 3,820 | +60 | +1.6% | 32,500 |
| 2013/08/13 | 3,720 | 3,770 | 3,705 | 3,760 | +45 | +1.2% | 23,200 |
| 2013/08/12 | 3,700 | 3,720 | 3,680 | 3,715 | ±0 | ±0% | 9,300 |
| 2013/08/09 | 3,700 | 3,730 | 3,690 | 3,715 | +165 | +4.6% | 29,900 |
| 2013/08/08 | 3,650 | 3,670 | 3,530 | 3,550 | -130 | -3.5% | 43,700 |
| 2013/08/07 | 3,755 | 3,755 | 3,660 | 3,680 | -80 | -2.1% | 23,800 |
| 2013/08/06 | 3,740 | 3,765 | 3,710 | 3,760 | +35 | +0.9% | 47,800 |
| 2013/08/05 | 3,715 | 3,730 | 3,700 | 3,725 | -10 | -0.3% | 9,300 |
2701～
2750
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
