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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 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 |
| 2013/06/12 | 3,500 | 3,535 | 3,450 | 3,525 | +15 | +0.4% | 12,200 |
| 2013/06/11 | 3,560 | 3,605 | 3,510 | 3,510 | -45 | -1.3% | 15,400 |
| 2013/06/10 | 3,500 | 3,585 | 3,500 | 3,555 | +60 | +1.7% | 13,800 |
| 2013/06/07 | 3,500 | 3,525 | 3,450 | 3,495 | -80 | -2.2% | 27,700 |
| 2013/06/06 | 3,580 | 3,590 | 3,495 | 3,575 | -15 | -0.4% | 33,400 |
| 2013/06/05 | 3,600 | 3,665 | 3,590 | 3,590 | -100 | -2.7% | 30,300 |
| 2013/06/04 | 3,720 | 3,720 | 3,630 | 3,690 | +5 | +0.1% | 18,100 |
| 2013/06/03 | 3,680 | 3,750 | 3,630 | 3,685 | +5 | +0.1% | 20,000 |
| 2013/05/31 | 3,675 | 3,730 | 3,675 | 3,680 | +5 | +0.1% | 17,900 |
| 2013/05/30 | 3,695 | 3,695 | 3,670 | 3,675 | -15 | -0.4% | 51,200 |
| 2013/05/29 | 3,710 | 3,715 | 3,670 | 3,690 | -90 | -2.4% | 60,600 |
| 2013/05/28 | 3,770 | 3,815 | 3,760 | 3,780 | +10 | +0.3% | 21,100 |
| 2013/05/27 | 3,780 | 3,815 | 3,700 | 3,770 | -85 | -2.2% | 14,000 |
| 2013/05/24 | 3,850 | 3,955 | 3,840 | 3,855 | -30 | -0.8% | 20,700 |
2751～
2800
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
