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 |
|---|---|---|---|---|---|---|---|
| 2014/01/09 | 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 |
| 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 |
2801～
2850
件表示中 / 3727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 | 943,600円 | +4.8% | +1.3% | 1.32% | 18.74倍 | 2.12倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| ワークマン | 603,000円 | +7.5% | +7.5% | 1.21% | 27.19倍 | 3.64倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| ヤマダＨＤ | 45,100円 | +4.2% | +7.2% | 3.77% | 11.30倍 | 0.48倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| クスリのアオキ | 358,000円 | +11.0% | +27.4% | 0.39% | 20.02倍 | 2.44倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| トリドールＨＤ | 414,300円 | +5.1% | +126.9% | 0.27% | 66.04倍 | 4.16倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
市場注目の銘柄
チャート関連のコラム
