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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 2,481 | 2,492 | 2,473 | 2,480 | -11 | -0.4% | 5,900 |
2010/06/16 | 2,500 | 2,500 | 2,488 | 2,491 | +2 | +0.1% | 4,600 |
2010/06/15 | 2,500 | 2,500 | 2,480 | 2,489 | -12 | -0.5% | 3,900 |
2010/06/14 | 2,525 | 2,525 | 2,500 | 2,501 | +2 | +0.1% | 2,400 |
2010/06/11 | 2,525 | 2,525 | 2,476 | 2,499 | +24 | +1% | 12,500 |
2010/06/10 | 2,508 | 2,508 | 2,472 | 2,475 | -4 | -0.2% | 3,000 |
2010/06/09 | 2,456 | 2,500 | 2,456 | 2,479 | -2 | -0.1% | 3,000 |
2010/06/08 | 2,451 | 2,498 | 2,451 | 2,481 | +9 | +0.4% | 3,000 |
2010/06/07 | 2,490 | 2,490 | 2,450 | 2,472 | -40 | -1.6% | 3,400 |
2010/06/04 | 2,516 | 2,537 | 2,501 | 2,512 | -21 | -0.8% | 4,300 |
2010/06/03 | 2,500 | 2,558 | 2,500 | 2,533 | +33 | +1.3% | 3,000 |
2010/06/02 | 2,501 | 2,519 | 2,500 | 2,500 | -19 | -0.8% | 4,900 |
2010/06/01 | 2,500 | 2,531 | 2,486 | 2,519 | +11 | +0.4% | 6,300 |
2010/05/31 | 2,475 | 2,532 | 2,475 | 2,508 | +34 | +1.4% | 5,300 |
2010/05/28 | 2,470 | 2,498 | 2,452 | 2,474 | +31 | +1.3% | 8,100 |
2010/05/27 | 2,450 | 2,471 | 2,435 | 2,443 | -27 | -1.1% | 7,800 |
2010/05/26 | 2,437 | 2,492 | 2,435 | 2,470 | -17 | -0.7% | 13,900 |
2010/05/25 | 2,500 | 2,527 | 2,471 | 2,487 | -18 | -0.7% | 13,500 |
2010/05/24 | 2,500 | 2,533 | 2,495 | 2,505 | -32 | -1.3% | 9,300 |
2010/05/21 | 2,550 | 2,565 | 2,529 | 2,537 | -40 | -1.6% | 18,100 |
2010/05/20 | 2,582 | 2,601 | 2,572 | 2,577 | -55 | -2.1% | 15,900 |
2010/05/19 | 2,613 | 2,632 | 2,600 | 2,632 | -6 | -0.2% | 18,600 |
2010/05/18 | 2,644 | 2,658 | 2,623 | 2,638 | -19 | -0.7% | 13,300 |
2010/05/17 | 2,665 | 2,680 | 2,649 | 2,657 | -10 | -0.4% | 11,100 |
2010/05/14 | 2,673 | 2,690 | 2,665 | 2,667 | -13 | -0.5% | 10,700 |
2010/05/13 | 2,684 | 2,700 | 2,673 | 2,680 | -4 | -0.1% | 5,000 |
2010/05/12 | 2,682 | 2,695 | 2,680 | 2,684 | +2 | +0.1% | 8,100 |
2010/05/11 | 2,702 | 2,702 | 2,682 | 2,682 | -32 | -1.2% | 7,000 |
2010/05/10 | 2,709 | 2,714 | 2,685 | 2,714 | +29 | +1.1% | 10,600 |
2010/05/07 | 2,700 | 2,701 | 2,681 | 2,685 | -22 | -0.8% | 14,200 |
2010/05/06 | 2,702 | 2,711 | 2,700 | 2,707 | -3 | -0.1% | 16,600 |
2010/04/30 | 2,705 | 2,720 | 2,705 | 2,710 | +5 | +0.2% | 5,700 |
2010/04/28 | 2,715 | 2,719 | 2,702 | 2,705 | -25 | -0.9% | 14,900 |
2010/04/27 | 2,719 | 2,730 | 2,715 | 2,730 | +12 | +0.4% | 8,800 |
2010/04/26 | 2,725 | 2,730 | 2,716 | 2,718 | +16 | +0.6% | 8,600 |
2010/04/23 | 2,712 | 2,720 | 2,702 | 2,702 | -9 | -0.3% | 5,600 |
2010/04/22 | 2,730 | 2,730 | 2,708 | 2,711 | -22 | -0.8% | 9,500 |
2010/04/21 | 2,722 | 2,735 | 2,712 | 2,733 | +15 | +0.6% | 9,100 |
2010/04/20 | 2,720 | 2,728 | 2,712 | 2,718 | +13 | +0.5% | 8,800 |
2010/04/19 | 2,700 | 2,719 | 2,700 | 2,705 | -10 | -0.4% | 12,900 |
2010/04/16 | 2,770 | 2,774 | 2,706 | 2,715 | -55 | -2% | 23,300 |
2010/04/15 | 2,767 | 2,778 | 2,764 | 2,770 | -11 | -0.4% | 17,100 |
2010/04/14 | 2,790 | 2,790 | 2,765 | 2,781 | +8 | +0.3% | 14,700 |
2010/04/13 | 2,780 | 2,789 | 2,765 | 2,773 | -12 | -0.4% | 7,900 |
2010/04/12 | 2,795 | 2,796 | 2,785 | 2,785 | +7 | +0.3% | 11,800 |
2010/04/09 | 2,765 | 2,790 | 2,765 | 2,778 | -7 | -0.3% | 6,400 |
2010/04/08 | 2,785 | 2,793 | 2,777 | 2,785 | -6 | -0.2% | 8,200 |
2010/04/07 | 2,787 | 2,794 | 2,771 | 2,791 | +17 | +0.6% | 10,200 |
2010/04/06 | 2,790 | 2,790 | 2,765 | 2,774 | -16 | -0.6% | 5,300 |
2010/04/05 | 2,786 | 2,790 | 2,757 | 2,790 | +4 | +0.1% | 5,500 |
3401~
3450
件表示中 / 3452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 | 851,600円 | +1.7% | 0.0% | 1.00% | 21.68倍 | 2.26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 | 145,000円 | +3.6% | -16.6% | 2.76% | 16.21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 | 231,100円 | +6.6% | +7.7% | 1.73% | 10.72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 |
トライアル | 289,300円 | +8.5% | +32.6% | 0.52% | 32.74倍 | 4.93倍 |
|
- |
F&LC | 303,800円 | +16.0% | +16.6% | 0.74% | 54.08倍 | 4.93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 |
市場注目の銘柄
チャート関連のコラム