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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 2013/08/02 | 3,715 | 3,735 | 3,690 | 3,735 | +20 | +0.5% | 18,700 |
| 2013/08/01 | 3,690 | 3,715 | 3,670 | 3,715 | +50 | +1.4% | 14,000 |
| 2013/07/31 | 3,660 | 3,695 | 3,645 | 3,665 | -25 | -0.7% | 16,900 |
| 2013/07/30 | 3,615 | 3,700 | 3,580 | 3,690 | +70 | +1.9% | 44,400 |
| 2013/07/29 | 3,650 | 3,650 | 3,620 | 3,620 | -50 | -1.4% | 12,600 |
| 2013/07/26 | 3,700 | 3,700 | 3,670 | 3,670 | -35 | -0.9% | 18,700 |
| 2013/07/25 | 3,705 | 3,720 | 3,700 | 3,705 | -10 | -0.3% | 12,500 |
| 2013/07/24 | 3,715 | 3,730 | 3,700 | 3,715 | ±0 | ±0% | 22,600 |
| 2013/07/23 | 3,715 | 3,725 | 3,705 | 3,715 | -10 | -0.3% | 13,500 |
| 2013/07/22 | 3,725 | 3,725 | 3,700 | 3,725 | +10 | +0.3% | 16,800 |
| 2013/07/19 | 3,730 | 3,735 | 3,695 | 3,715 | -5 | -0.1% | 37,600 |
| 2013/07/18 | 3,700 | 3,720 | 3,695 | 3,720 | +25 | +0.7% | 35,600 |
| 2013/07/17 | 3,680 | 3,700 | 3,670 | 3,695 | +25 | +0.7% | 24,000 |
| 2013/07/16 | 3,655 | 3,680 | 3,655 | 3,670 | +10 | +0.3% | 14,100 |
| 2013/07/12 | 3,655 | 3,685 | 3,655 | 3,660 | -5 | -0.1% | 15,500 |
| 2013/07/11 | 3,670 | 3,675 | 3,655 | 3,665 | +10 | +0.3% | 8,900 |
| 2013/07/10 | 3,670 | 3,690 | 3,650 | 3,655 | +5 | +0.1% | 26,500 |
| 2013/07/09 | 3,615 | 3,655 | 3,605 | 3,650 | +45 | +1.2% | 28,300 |
| 2013/07/08 | 3,655 | 3,655 | 3,605 | 3,605 | -5 | -0.1% | 11,100 |
| 2013/07/05 | 3,665 | 3,665 | 3,590 | 3,610 | +10 | +0.3% | 20,500 |
| 2013/07/04 | 3,640 | 3,655 | 3,600 | 3,600 | -35 | -1% | 11,600 |
| 2013/07/03 | 3,640 | 3,655 | 3,620 | 3,635 | -15 | -0.4% | 18,300 |
| 2013/07/02 | 3,700 | 3,700 | 3,610 | 3,650 | -35 | -0.9% | 22,200 |
| 2013/07/01 | 3,670 | 3,685 | 3,625 | 3,685 | +35 | +1% | 23,300 |
| 2013/06/28 | 3,650 | 3,660 | 3,585 | 3,650 | +55 | +1.5% | 38,300 |
| 2013/06/27 | 3,515 | 3,595 | 3,475 | 3,595 | +75 | +2.1% | 17,400 |
| 2013/06/26 | 3,545 | 3,545 | 3,470 | 3,520 | -30 | -0.8% | 18,500 |
| 2013/06/25 | 3,550 | 3,555 | 3,480 | 3,550 | +40 | +1.1% | 22,800 |
| 2013/06/24 | 3,555 | 3,580 | 3,490 | 3,510 | -25 | -0.7% | 11,600 |
| 2013/06/21 | 3,480 | 3,550 | 3,475 | 3,535 | +25 | +0.7% | 14,300 |
| 2013/06/20 | 3,560 | 3,560 | 3,495 | 3,510 | -55 | -1.5% | 12,900 |
| 2013/06/19 | 3,610 | 3,610 | 3,515 | 3,565 | +25 | +0.7% | 8,100 |
| 2013/06/18 | 3,620 | 3,620 | 3,525 | 3,540 | -10 | -0.3% | 6,700 |
| 2013/06/17 | 3,480 | 3,560 | 3,470 | 3,550 | +45 | +1.3% | 11,700 |
| 2013/06/14 | 3,500 | 3,535 | 3,500 | 3,505 | +35 | +1% | 30,400 |
| 2013/06/13 | 3,525 | 3,530 | 3,440 | 3,470 | -55 | -1.6% | 16,600 |
2751～
2800
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
