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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 4,100 | 4,100 | 4,005 | 4,005 | -90 | -2.2% | 14,000 |
| 2013/03/28 | 4,000 | 4,115 | 3,980 | 4,095 | +100 | +2.5% | 19,300 |
| 2013/03/27 | 3,990 | 4,000 | 3,950 | 3,995 | +5 | +0.1% | 18,400 |
| 2013/03/26 | 3,925 | 3,995 | 3,925 | 3,990 | +135 | +3.5% | 19,600 |
| 2013/03/25 | 3,850 | 3,895 | 3,825 | 3,855 | +10 | +0.3% | 13,700 |
| 2013/03/22 | 3,935 | 3,945 | 3,845 | 3,845 | -90 | -2.3% | 12,600 |
| 2013/03/21 | 3,965 | 3,970 | 3,915 | 3,935 | -20 | -0.5% | 16,500 |
| 2013/03/19 | 4,000 | 4,000 | 3,955 | 3,955 | +10 | +0.3% | 10,100 |
| 2013/03/18 | 3,865 | 4,000 | 3,865 | 3,945 | +70 | +1.8% | 24,700 |
| 2013/03/15 | 3,800 | 3,880 | 3,800 | 3,875 | +95 | +2.5% | 15,900 |
| 2013/03/14 | 3,715 | 3,800 | 3,715 | 3,780 | +90 | +2.4% | 19,400 |
| 2013/03/13 | 3,680 | 3,700 | 3,680 | 3,690 | +20 | +0.5% | 8,400 |
| 2013/03/12 | 3,670 | 3,690 | 3,660 | 3,670 | ±0 | ±0% | 8,500 |
| 2013/03/11 | 3,660 | 3,675 | 3,655 | 3,670 | +20 | +0.5% | 8,200 |
| 2013/03/08 | 3,640 | 3,685 | 3,640 | 3,650 | -20 | -0.5% | 33,500 |
| 2013/03/07 | 3,650 | 3,695 | 3,650 | 3,670 | +30 | +0.8% | 10,900 |
| 2013/03/06 | 3,635 | 3,640 | 3,620 | 3,640 | +10 | +0.3% | 8,800 |
| 2013/03/05 | 3,635 | 3,635 | 3,620 | 3,630 | +10 | +0.3% | 6,600 |
| 2013/03/04 | 3,640 | 3,640 | 3,605 | 3,620 | +30 | +0.8% | 5,500 |
| 2013/03/01 | 3,580 | 3,600 | 3,580 | 3,590 | +20 | +0.6% | 8,900 |
| 2013/02/28 | 3,590 | 3,590 | 3,540 | 3,570 | +50 | +1.4% | 11,200 |
| 2013/02/27 | 3,515 | 3,530 | 3,515 | 3,520 | -15 | -0.4% | 14,200 |
| 2013/02/26 | 3,540 | 3,565 | 3,530 | 3,535 | -25 | -0.7% | 11,600 |
| 2013/02/25 | 3,570 | 3,590 | 3,550 | 3,560 | ±0 | ±0% | 8,400 |
| 2013/02/22 | 3,570 | 3,590 | 3,550 | 3,560 | -10 | -0.3% | 15,300 |
| 2013/02/21 | 3,590 | 3,625 | 3,560 | 3,570 | -25 | -0.7% | 14,400 |
| 2013/02/20 | 3,540 | 3,610 | 3,540 | 3,595 | +20 | +0.6% | 15,100 |
| 2013/02/19 | 3,595 | 3,595 | 3,570 | 3,575 | +25 | +0.7% | 9,200 |
| 2013/02/18 | 3,545 | 3,550 | 3,535 | 3,550 | +15 | +0.4% | 7,700 |
| 2013/02/15 | 3,600 | 3,615 | 3,530 | 3,535 | -80 | -2.2% | 10,700 |
| 2013/02/14 | 3,640 | 3,645 | 3,600 | 3,615 | -10 | -0.3% | 8,000 |
| 2013/02/13 | 3,660 | 3,675 | 3,625 | 3,625 | -35 | -1% | 6,700 |
| 2013/02/12 | 3,685 | 3,685 | 3,635 | 3,660 | +10 | +0.3% | 15,300 |
| 2013/02/08 | 3,670 | 3,695 | 3,630 | 3,650 | ±0 | ±0% | 10,000 |
| 2013/02/07 | 3,675 | 3,675 | 3,630 | 3,650 | -5 | -0.1% | 15,500 |
| 2013/02/06 | 3,630 | 3,675 | 3,620 | 3,655 | +55 | +1.5% | 9,000 |
| 2013/02/05 | 3,620 | 3,640 | 3,600 | 3,600 | -90 | -2.4% | 10,500 |
| 2013/02/04 | 3,710 | 3,715 | 3,500 | 3,690 | -10 | -0.3% | 12,100 |
| 2013/02/01 | 3,660 | 3,705 | 3,655 | 3,700 | +35 | +1% | 10,700 |
| 2013/01/31 | 3,675 | 3,700 | 3,650 | 3,665 | -10 | -0.3% | 12,700 |
| 2013/01/30 | 3,665 | 3,695 | 3,665 | 3,675 | +20 | +0.5% | 7,200 |
| 2013/01/29 | 3,635 | 3,670 | 3,630 | 3,655 | +20 | +0.6% | 5,800 |
| 2013/01/28 | 3,660 | 3,675 | 3,620 | 3,635 | -25 | -0.7% | 12,200 |
| 2013/01/25 | 3,610 | 3,670 | 3,600 | 3,660 | +40 | +1.1% | 15,500 |
| 2013/01/24 | 3,595 | 3,625 | 3,595 | 3,620 | +25 | +0.7% | 11,300 |
| 2013/01/23 | 3,520 | 3,600 | 3,520 | 3,595 | +75 | +2.1% | 10,000 |
| 2013/01/22 | 3,605 | 3,605 | 3,515 | 3,520 | -65 | -1.8% | 12,100 |
| 2013/01/21 | 3,500 | 3,600 | 3,495 | 3,585 | +120 | +3.5% | 13,600 |
| 2013/01/18 | 3,440 | 3,465 | 3,400 | 3,465 | +95 | +2.8% | 12,300 |
| 2013/01/17 | 3,345 | 3,385 | 3,345 | 3,370 | +30 | +0.9% | 9,000 |
2851～
2900
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
