いなげやの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,263 | 1,274 | 1,255 | 1,258 | -5 | -0.4% | 90,700 |
| 2024/05/09 | 1,258 | 1,270 | 1,256 | 1,263 | +7 | +0.6% | 53,200 |
| 2024/05/08 | 1,260 | 1,271 | 1,256 | 1,256 | -4 | -0.3% | 31,000 |
| 2024/05/07 | 1,263 | 1,276 | 1,260 | 1,260 | +2 | +0.2% | 41,800 |
| 2024/05/02 | 1,261 | 1,278 | 1,256 | 1,258 | -9 | -0.7% | 95,800 |
| 2024/05/01 | 1,270 | 1,276 | 1,255 | 1,267 | -6 | -0.5% | 83,900 |
| 2024/04/30 | 1,265 | 1,277 | 1,255 | 1,273 | +13 | +1% | 115,400 |
| 2024/04/26 | 1,243 | 1,260 | 1,229 | 1,260 | +10 | +0.8% | 102,900 |
| 2024/04/25 | 1,255 | 1,261 | 1,250 | 1,250 | -5 | -0.4% | 81,700 |
| 2024/04/24 | 1,255 | 1,264 | 1,251 | 1,255 | +1 | +0.1% | 93,800 |
| 2024/04/23 | 1,239 | 1,260 | 1,239 | 1,254 | +16 | +1.3% | 245,800 |
| 2024/04/22 | 1,250 | 1,251 | 1,228 | 1,238 | +7 | +0.6% | 484,800 |
| 2024/04/19 | 1,301 | 1,320 | 1,215 | 1,231 | -190 | -13.4% | 1,006,100 |
| 2024/04/18 | 1,433 | 1,440 | 1,418 | 1,421 | -19 | -1.3% | 96,700 |
| 2024/04/17 | 1,447 | 1,448 | 1,427 | 1,440 | ±0 | ±0% | 61,700 |
| 2024/04/16 | 1,443 | 1,449 | 1,432 | 1,440 | -13 | -0.9% | 72,400 |
| 2024/04/15 | 1,438 | 1,464 | 1,434 | 1,453 | +15 | +1% | 107,600 |
| 2024/04/12 | 1,475 | 1,489 | 1,437 | 1,438 | -37 | -2.5% | 324,500 |
| 2024/04/11 | 1,467 | 1,476 | 1,456 | 1,475 | +6 | +0.4% | 116,400 |
| 2024/04/10 | 1,465 | 1,483 | 1,464 | 1,469 | +12 | +0.8% | 106,600 |
| 2024/04/09 | 1,457 | 1,464 | 1,451 | 1,457 | +6 | +0.4% | 51,100 |
| 2024/04/08 | 1,435 | 1,454 | 1,431 | 1,451 | +16 | +1.1% | 87,300 |
| 2024/04/05 | 1,426 | 1,444 | 1,422 | 1,435 | +6 | +0.4% | 93,900 |
| 2024/04/04 | 1,410 | 1,433 | 1,410 | 1,429 | +24 | +1.7% | 100,400 |
| 2024/04/03 | 1,393 | 1,412 | 1,393 | 1,405 | +11 | +0.8% | 85,100 |
| 2024/04/02 | 1,416 | 1,416 | 1,394 | 1,394 | -22 | -1.6% | 160,900 |
| 2024/04/01 | 1,433 | 1,433 | 1,405 | 1,416 | +7 | +0.5% | 104,300 |
| 2024/03/29 | 1,393 | 1,409 | 1,388 | 1,409 | +13 | +0.9% | 48,400 |
| 2024/03/28 | 1,400 | 1,421 | 1,388 | 1,396 | -7 | -0.5% | 142,700 |
| 2024/03/27 | 1,404 | 1,420 | 1,399 | 1,403 | +5 | +0.4% | 192,800 |
| 2024/03/26 | 1,391 | 1,403 | 1,389 | 1,398 | -4 | -0.3% | 59,300 |
| 2024/03/25 | 1,393 | 1,407 | 1,385 | 1,402 | +9 | +0.6% | 70,400 |
| 2024/03/22 | 1,409 | 1,410 | 1,381 | 1,393 | -2 | -0.1% | 80,200 |
| 2024/03/21 | 1,396 | 1,417 | 1,350 | 1,395 | +6 | +0.4% | 196,500 |
| 2024/03/19 | 1,362 | 1,393 | 1,353 | 1,389 | +29 | +2.1% | 79,700 |
| 2024/03/18 | 1,375 | 1,384 | 1,354 | 1,360 | -4 | -0.3% | 107,400 |
| 2024/03/15 | 1,338 | 1,364 | 1,328 | 1,364 | +11 | +0.8% | 266,800 |
| 2024/03/14 | 1,343 | 1,360 | 1,332 | 1,353 | +25 | +1.9% | 77,800 |
| 2024/03/13 | 1,362 | 1,364 | 1,328 | 1,328 | -30 | -2.2% | 89,500 |
| 2024/03/12 | 1,349 | 1,366 | 1,331 | 1,358 | +9 | +0.7% | 121,700 |
| 2024/03/11 | 1,320 | 1,349 | 1,310 | 1,349 | +29 | +2.2% | 105,800 |
| 2024/03/08 | 1,305 | 1,323 | 1,295 | 1,320 | +1 | +0.1% | 95,900 |
| 2024/03/07 | 1,330 | 1,336 | 1,309 | 1,319 | -17 | -1.3% | 109,900 |
| 2024/03/06 | 1,307 | 1,339 | 1,298 | 1,336 | +32 | +2.5% | 96,700 |
| 2024/03/05 | 1,278 | 1,313 | 1,268 | 1,304 | +15 | +1.2% | 91,500 |
| 2024/03/04 | 1,295 | 1,295 | 1,277 | 1,289 | +9 | +0.7% | 83,600 |
| 2024/03/01 | 1,281 | 1,289 | 1,274 | 1,280 | -3 | -0.2% | 93,000 |
| 2024/02/29 | 1,300 | 1,301 | 1,277 | 1,283 | -8 | -0.6% | 70,900 |
| 2024/02/28 | 1,281 | 1,309 | 1,281 | 1,291 | +5 | +0.4% | 66,300 |
| 2024/02/27 | 1,290 | 1,302 | 1,279 | 1,286 | -19 | -1.5% | 89,100 |
1～
50
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「いなげや」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 |
|---|---|---|---|---|---|---|---|---|
| いなげや | 125,800円 | +4.2% | +9.9% | 1.19% | 83.31倍 | 1.07倍 |
|
１都３県で食品スーパー展開。ドラッグストアも。２４年１１月にＵＳＭＨ完全子会社、上場廃止へ |
| カワチ薬品 | 282,700円 | +2.1% | +4.5% | 2.83% | 11.08倍 | 0.57倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| 木曽路 | 240,900円 | +15.4% | - | 0.75% | 155.62倍 | 2.52倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| コジマ | 83,400円 | -1.5% | -6.7% | 1.68% | 21.40倍 | 1.00倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| フジオフドＧ | 141,200円 | +3.0% | +140.2% | 0.00% | 393.31倍 | 45.48倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
