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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 2,348 | 2,383 | 2,347 | 2,380 | +29 | +1.2% | 5,700 |
2010/09/03 | 2,362 | 2,390 | 2,346 | 2,351 | -19 | -0.8% | 3,600 |
2010/09/02 | 2,400 | 2,400 | 2,362 | 2,370 | -18 | -0.8% | 9,000 |
2010/09/01 | 2,314 | 2,400 | 2,313 | 2,388 | +64 | +2.8% | 10,300 |
2010/08/31 | 2,379 | 2,379 | 2,320 | 2,324 | -51 | -2.1% | 6,500 |
2010/08/30 | 2,330 | 2,398 | 2,330 | 2,375 | +62 | +2.7% | 9,900 |
2010/08/27 | 2,290 | 2,313 | 2,290 | 2,313 | +40 | +1.8% | 6,900 |
2010/08/26 | 2,249 | 2,276 | 2,246 | 2,273 | +31 | +1.4% | 5,100 |
2010/08/25 | 2,200 | 2,268 | 2,199 | 2,242 | +20 | +0.9% | 13,600 |
2010/08/24 | 2,244 | 2,250 | 2,207 | 2,222 | -24 | -1.1% | 10,900 |
2010/08/23 | 2,260 | 2,271 | 2,246 | 2,246 | -23 | -1% | 8,400 |
2010/08/20 | 2,300 | 2,303 | 2,265 | 2,269 | -40 | -1.7% | 19,600 |
2010/08/19 | 2,321 | 2,344 | 2,300 | 2,309 | -6 | -0.3% | 15,300 |
2010/08/18 | 2,263 | 2,320 | 2,263 | 2,315 | +68 | +3% | 6,800 |
2010/08/17 | 2,220 | 2,248 | 2,199 | 2,247 | +11 | +0.5% | 11,000 |
2010/08/16 | 2,230 | 2,249 | 2,217 | 2,236 | ±0 | ±0% | 4,400 |
2010/08/13 | 2,243 | 2,257 | 2,207 | 2,236 | -19 | -0.8% | 11,900 |
2010/08/12 | 2,300 | 2,300 | 2,182 | 2,255 | -62 | -2.7% | 12,300 |
2010/08/11 | 2,345 | 2,345 | 2,310 | 2,317 | -24 | -1% | 10,900 |
2010/08/10 | 2,390 | 2,390 | 2,334 | 2,341 | -49 | -2.1% | 23,900 |
2010/08/09 | 2,411 | 2,412 | 2,385 | 2,390 | -19 | -0.8% | 18,500 |
2010/08/06 | 2,420 | 2,435 | 2,403 | 2,409 | -38 | -1.6% | 21,700 |
2010/08/05 | 2,438 | 2,460 | 2,435 | 2,447 | +1 | ±0% | 5,900 |
2010/08/04 | 2,443 | 2,446 | 2,431 | 2,446 | -16 | -0.6% | 7,400 |
2010/08/03 | 2,515 | 2,516 | 2,450 | 2,462 | -32 | -1.3% | 17,100 |
2010/08/02 | 2,486 | 2,508 | 2,485 | 2,494 | +8 | +0.3% | 5,000 |
2010/07/30 | 2,516 | 2,519 | 2,465 | 2,486 | -30 | -1.2% | 9,500 |
2010/07/29 | 2,520 | 2,540 | 2,506 | 2,516 | -20 | -0.8% | 6,200 |
2010/07/28 | 2,514 | 2,539 | 2,513 | 2,536 | +22 | +0.9% | 6,300 |
2010/07/27 | 2,491 | 2,520 | 2,473 | 2,514 | +46 | +1.9% | 8,400 |
2010/07/26 | 2,451 | 2,480 | 2,451 | 2,468 | +2 | +0.1% | 4,400 |
2010/07/23 | 2,488 | 2,488 | 2,452 | 2,466 | +9 | +0.4% | 6,100 |
2010/07/22 | 2,436 | 2,470 | 2,436 | 2,457 | +9 | +0.4% | 4,700 |
2010/07/21 | 2,478 | 2,478 | 2,435 | 2,448 | -1 | ±0% | 5,700 |
2010/07/20 | 2,475 | 2,475 | 2,425 | 2,449 | +24 | +1% | 9,300 |
2010/07/16 | 2,470 | 2,470 | 2,422 | 2,425 | +5 | +0.2% | 5,100 |
2010/07/15 | 2,438 | 2,440 | 2,420 | 2,420 | -12 | -0.5% | 4,900 |
2010/07/14 | 2,479 | 2,479 | 2,429 | 2,432 | +2 | +0.1% | 5,500 |
2010/07/13 | 2,450 | 2,459 | 2,430 | 2,430 | -20 | -0.8% | 7,400 |
2010/07/12 | 2,462 | 2,485 | 2,450 | 2,450 | -10 | -0.4% | 3,900 |
2010/07/09 | 2,471 | 2,493 | 2,453 | 2,460 | -11 | -0.4% | 3,800 |
2010/07/08 | 2,490 | 2,496 | 2,462 | 2,471 | +15 | +0.6% | 2,900 |
2010/07/07 | 2,485 | 2,485 | 2,449 | 2,456 | -29 | -1.2% | 2,600 |
2010/07/06 | 2,549 | 2,549 | 2,474 | 2,485 | +45 | +1.8% | 15,400 |
2010/07/05 | 2,440 | 2,442 | 2,435 | 2,440 | -2 | -0.1% | 7,100 |
2010/07/02 | 2,450 | 2,451 | 2,439 | 2,442 | -16 | -0.7% | 9,400 |
2010/07/01 | 2,480 | 2,480 | 2,450 | 2,458 | -36 | -1.4% | 7,600 |
2010/06/30 | 2,500 | 2,500 | 2,481 | 2,494 | -35 | -1.4% | 5,800 |
2010/06/29 | 2,549 | 2,549 | 2,522 | 2,529 | +30 | +1.2% | 9,500 |
2010/06/28 | 2,500 | 2,506 | 2,481 | 2,499 | -1 | ±0% | 9,800 |
3351~
3400
件表示中 / 3458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 | 881,000円 | +14.1% | +5.6% | 1.25% | 19.19倍 | 2.14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 |
Jフロント | 145,600円 | +3.6% | -16.6% | 2.75% | 16.27倍 | 1.00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 |
高島屋 | 240,300円 | +6.6% | +7.7% | 1.66% | 11.15倍 | 0.83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 | 302,000円 | +19.3% | +123.0% | 0.75% | 26.88倍 | 4.50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 | 373,500円 | +14.3% | +13.5% | 0.27% | 50.47倍 | 4.03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