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 |
|---|---|---|---|---|---|---|---|
| 2013/03/15 | 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 |
| 2013/01/16 | 3,340 | 3,355 | 3,335 | 3,340 | +30 | +0.9% | 7,900 |
| 2013/01/15 | 3,285 | 3,350 | 3,285 | 3,310 | +10 | +0.3% | 8,200 |
| 2013/01/11 | 3,300 | 3,320 | 3,260 | 3,300 | +50 | +1.5% | 7,900 |
| 2013/01/10 | 3,240 | 3,250 | 3,230 | 3,250 | +10 | +0.3% | 4,700 |
| 2013/01/09 | 3,235 | 3,255 | 3,215 | 3,240 | +25 | +0.8% | 6,800 |
| 2013/01/08 | 3,230 | 3,235 | 3,215 | 3,215 | +20 | +0.6% | 5,600 |
| 2013/01/07 | 3,220 | 3,225 | 3,190 | 3,195 | -5 | -0.2% | 8,600 |
| 2013/01/04 | 3,240 | 3,240 | 3,190 | 3,200 | +5 | +0.2% | 8,900 |
| 2012/12/28 | 3,210 | 3,235 | 3,175 | 3,195 | -10 | -0.3% | 9,700 |
3001～
3050
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
