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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 7,130 | 7,140 | 7,060 | 7,080 | -40 | -0.6% | 39,900 |
| 2023/05/25 | 7,130 | 7,200 | 7,100 | 7,120 | -40 | -0.6% | 47,400 |
| 2023/05/24 | 7,190 | 7,210 | 7,150 | 7,160 | -40 | -0.6% | 27,600 |
| 2023/05/23 | 7,260 | 7,260 | 7,170 | 7,200 | -40 | -0.6% | 50,100 |
| 2023/05/22 | 7,200 | 7,270 | 7,180 | 7,240 | +20 | +0.3% | 31,800 |
| 2023/05/19 | 7,280 | 7,290 | 7,210 | 7,220 | -90 | -1.2% | 38,700 |
| 2023/05/18 | 7,360 | 7,370 | 7,280 | 7,310 | -60 | -0.8% | 57,600 |
| 2023/05/17 | 7,450 | 7,450 | 7,320 | 7,370 | -90 | -1.2% | 65,000 |
| 2023/05/16 | 7,480 | 7,520 | 7,420 | 7,460 | -10 | -0.1% | 37,100 |
| 2023/05/15 | 7,430 | 7,500 | 7,410 | 7,470 | +80 | +1.1% | 46,800 |
| 2023/05/12 | 7,240 | 7,400 | 7,240 | 7,390 | +170 | +2.4% | 99,100 |
| 2023/05/11 | 7,210 | 7,280 | 7,160 | 7,220 | +20 | +0.3% | 72,800 |
| 2023/05/10 | 7,200 | 7,240 | 7,180 | 7,200 | ±0 | ±0% | 58,800 |
| 2023/05/09 | 7,240 | 7,240 | 7,180 | 7,200 | +50 | +0.7% | 49,700 |
| 2023/05/08 | 7,140 | 7,170 | 7,120 | 7,150 | +10 | +0.1% | 53,800 |
| 2023/05/02 | 7,240 | 7,240 | 7,130 | 7,140 | -60 | -0.8% | 38,900 |
| 2023/05/01 | 7,140 | 7,200 | 7,120 | 7,200 | +80 | +1.1% | 50,400 |
| 2023/04/28 | 7,140 | 7,160 | 7,090 | 7,120 | +50 | +0.7% | 57,700 |
| 2023/04/27 | 7,100 | 7,100 | 7,030 | 7,070 | -40 | -0.6% | 47,000 |
| 2023/04/26 | 7,120 | 7,190 | 7,090 | 7,110 | ±0 | ±0% | 79,400 |
| 2023/04/25 | 7,080 | 7,140 | 7,070 | 7,110 | +80 | +1.1% | 60,200 |
| 2023/04/24 | 7,090 | 7,110 | 7,010 | 7,030 | -30 | -0.4% | 34,400 |
| 2023/04/21 | 7,020 | 7,080 | 7,020 | 7,060 | +40 | +0.6% | 41,500 |
| 2023/04/20 | 7,010 | 7,030 | 6,980 | 7,020 | +10 | +0.1% | 31,500 |
| 2023/04/19 | 7,000 | 7,020 | 6,960 | 7,010 | -10 | -0.1% | 35,300 |
| 2023/04/18 | 6,980 | 7,030 | 6,960 | 7,020 | +80 | +1.2% | 57,700 |
| 2023/04/17 | 6,930 | 6,980 | 6,920 | 6,940 | -20 | -0.3% | 29,100 |
| 2023/04/14 | 6,920 | 6,990 | 6,910 | 6,960 | +50 | +0.7% | 61,200 |
| 2023/04/13 | 6,880 | 6,920 | 6,860 | 6,910 | +60 | +0.9% | 42,700 |
| 2023/04/12 | 6,910 | 6,910 | 6,850 | 6,850 | ±0 | ±0% | 38,300 |
| 2023/04/11 | 6,840 | 6,870 | 6,800 | 6,850 | +60 | +0.9% | 31,600 |
| 2023/04/10 | 6,800 | 6,840 | 6,780 | 6,790 | +30 | +0.4% | 36,900 |
| 2023/04/07 | 6,770 | 6,820 | 6,760 | 6,760 | -10 | -0.1% | 36,400 |
| 2023/04/06 | 6,780 | 6,810 | 6,740 | 6,770 | -40 | -0.6% | 44,800 |
| 2023/04/05 | 6,840 | 6,840 | 6,770 | 6,810 | -50 | -0.7% | 63,100 |
| 2023/04/04 | 6,840 | 6,880 | 6,810 | 6,860 | ±0 | ±0% | 56,600 |
| 2023/04/03 | 6,900 | 6,900 | 6,840 | 6,860 | -40 | -0.6% | 39,600 |
| 2023/03/31 | 6,910 | 6,930 | 6,890 | 6,900 | +20 | +0.3% | 39,100 |
| 2023/03/30 | 6,880 | 6,900 | 6,830 | 6,880 | -80 | -1.1% | 51,900 |
| 2023/03/29 | 6,890 | 6,960 | 6,870 | 6,960 | +110 | +1.6% | 87,900 |
| 2023/03/28 | 6,860 | 6,880 | 6,830 | 6,850 | +10 | +0.1% | 48,000 |
| 2023/03/27 | 6,820 | 6,850 | 6,800 | 6,840 | +70 | +1% | 46,700 |
| 2023/03/24 | 6,720 | 6,800 | 6,720 | 6,770 | +30 | +0.4% | 42,700 |
| 2023/03/23 | 6,750 | 6,760 | 6,720 | 6,740 | -30 | -0.4% | 32,000 |
| 2023/03/22 | 6,790 | 6,840 | 6,770 | 6,770 | +40 | +0.6% | 53,100 |
| 2023/03/20 | 6,800 | 6,800 | 6,700 | 6,730 | -100 | -1.5% | 79,300 |
| 2023/03/17 | 6,800 | 6,850 | 6,800 | 6,830 | +30 | +0.4% | 49,700 |
| 2023/03/16 | 6,720 | 6,800 | 6,720 | 6,800 | +30 | +0.4% | 45,000 |
| 2023/03/15 | 6,790 | 6,820 | 6,750 | 6,770 | +30 | +0.4% | 42,300 |
| 2023/03/14 | 6,740 | 6,790 | 6,700 | 6,740 | -60 | -0.9% | 65,400 |
251～
300
件表示中 / 3468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 | 917,100円 | +14.1% | +5.6% | 1.20% | 19.98倍 | 2.23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 |
| ヤマダＨＤ | 43,500円 | +4.6% | +13.1% | 2.99% | 10.65倍 | 0.49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 |
| Ｊフロント | 155,100円 | +3.6% | -16.6% | 2.58% | 17.34倍 | 1.07倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| Ｆ＆ＬＣ | 283,900円 | +19.3% | +123.0% | 0.79% | 25.27倍 | 4.23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 | 371,000円 | +14.3% | +13.5% | 0.27% | 50.14倍 | 4.01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
