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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 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 |
| 2023/03/13 | 6,830 | 6,850 | 6,750 | 6,800 | -70 | -1% | 45,500 |
| 2023/03/10 | 6,890 | 6,920 | 6,870 | 6,870 | -80 | -1.2% | 53,600 |
| 2023/03/09 | 6,890 | 6,970 | 6,890 | 6,950 | +80 | +1.2% | 38,100 |
| 2023/03/08 | 6,830 | 6,880 | 6,820 | 6,870 | +30 | +0.4% | 34,500 |
| 2023/03/07 | 6,890 | 6,910 | 6,840 | 6,840 | -60 | -0.9% | 33,200 |
| 2023/03/06 | 6,820 | 6,920 | 6,810 | 6,900 | +70 | +1% | 52,400 |
| 2023/03/03 | 6,840 | 6,850 | 6,800 | 6,830 | +40 | +0.6% | 49,900 |
| 2023/03/02 | 6,780 | 6,820 | 6,780 | 6,790 | +10 | +0.1% | 45,500 |
| 2023/03/01 | 6,810 | 6,830 | 6,760 | 6,780 | -80 | -1.2% | 38,000 |
| 2023/02/28 | 6,860 | 6,880 | 6,830 | 6,860 | +10 | +0.1% | 20,600 |
| 2023/02/27 | 6,810 | 6,870 | 6,810 | 6,850 | ±0 | ±0% | 18,900 |
| 2023/02/24 | 6,850 | 6,850 | 6,810 | 6,850 | ±0 | ±0% | 32,800 |
| 2023/02/22 | 6,890 | 6,900 | 6,840 | 6,850 | -30 | -0.4% | 36,800 |
| 2023/02/21 | 6,860 | 6,890 | 6,840 | 6,880 | +40 | +0.6% | 23,300 |
| 2023/02/20 | 6,820 | 6,860 | 6,780 | 6,840 | +50 | +0.7% | 30,600 |
| 2023/02/17 | 6,790 | 6,810 | 6,770 | 6,790 | ±0 | ±0% | 28,100 |
| 2023/02/16 | 6,820 | 6,870 | 6,780 | 6,790 | +20 | +0.3% | 33,800 |
| 2023/02/15 | 6,750 | 6,800 | 6,730 | 6,770 | +20 | +0.3% | 33,300 |
| 2023/02/14 | 6,750 | 6,840 | 6,720 | 6,750 | +70 | +1% | 62,700 |
| 2023/02/13 | 6,710 | 6,730 | 6,660 | 6,680 | -20 | -0.3% | 21,400 |
| 2023/02/10 | 6,650 | 6,730 | 6,650 | 6,700 | +40 | +0.6% | 36,700 |
| 2023/02/09 | 6,690 | 6,690 | 6,650 | 6,660 | -40 | -0.6% | 28,400 |
| 2023/02/08 | 6,700 | 6,720 | 6,690 | 6,700 | ±0 | ±0% | 11,000 |
| 2023/02/07 | 6,730 | 6,750 | 6,680 | 6,700 | -10 | -0.1% | 26,000 |
| 2023/02/06 | 6,700 | 6,720 | 6,670 | 6,710 | +40 | +0.6% | 26,100 |
| 2023/02/03 | 6,700 | 6,710 | 6,600 | 6,670 | -50 | -0.7% | 44,500 |
| 2023/02/02 | 6,710 | 6,750 | 6,700 | 6,720 | +20 | +0.3% | 27,600 |
| 2023/02/01 | 6,810 | 6,820 | 6,700 | 6,700 | -80 | -1.2% | 29,600 |
| 2023/01/31 | 6,720 | 6,800 | 6,720 | 6,780 | +40 | +0.6% | 40,200 |
| 2023/01/30 | 6,700 | 6,760 | 6,700 | 6,740 | +50 | +0.7% | 31,800 |
| 2023/01/27 | 6,710 | 6,720 | 6,690 | 6,690 | ±0 | ±0% | 20,600 |
| 2023/01/26 | 6,730 | 6,730 | 6,690 | 6,690 | -60 | -0.9% | 29,800 |
401～
450
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
