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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,290 | 1,317 | 1,280 | 1,305 | +8 | +0.6% | 125,900 |
| 2024/02/22 | 1,295 | 1,306 | 1,284 | 1,297 | -12 | -0.9% | 100,400 |
| 2024/02/21 | 1,264 | 1,324 | 1,262 | 1,309 | +15 | +1.2% | 167,000 |
| 2024/02/20 | 1,230 | 1,331 | 1,227 | 1,294 | +68 | +5.5% | 346,700 |
| 2024/02/19 | 1,193 | 1,227 | 1,175 | 1,226 | +28 | +2.3% | 142,800 |
| 2024/02/16 | 1,207 | 1,209 | 1,192 | 1,198 | -9 | -0.7% | 104,400 |
| 2024/02/15 | 1,230 | 1,230 | 1,204 | 1,207 | -24 | -1.9% | 111,100 |
| 2024/02/14 | 1,236 | 1,250 | 1,221 | 1,231 | -9 | -0.7% | 116,200 |
| 2024/02/13 | 1,265 | 1,265 | 1,234 | 1,240 | -25 | -2% | 105,900 |
| 2024/02/09 | 1,264 | 1,276 | 1,261 | 1,265 | -4 | -0.3% | 52,600 |
| 2024/02/08 | 1,271 | 1,275 | 1,260 | 1,269 | -5 | -0.4% | 56,100 |
| 2024/02/07 | 1,267 | 1,277 | 1,266 | 1,274 | +4 | +0.3% | 32,200 |
| 2024/02/06 | 1,278 | 1,278 | 1,265 | 1,270 | -8 | -0.6% | 41,200 |
| 2024/02/05 | 1,270 | 1,285 | 1,261 | 1,278 | +20 | +1.6% | 53,000 |
| 2024/02/02 | 1,261 | 1,263 | 1,253 | 1,258 | -7 | -0.6% | 55,100 |
| 2024/02/01 | 1,268 | 1,271 | 1,249 | 1,265 | -3 | -0.2% | 54,700 |
| 2024/01/31 | 1,256 | 1,268 | 1,253 | 1,268 | +7 | +0.6% | 38,400 |
| 2024/01/30 | 1,282 | 1,282 | 1,257 | 1,261 | -6 | -0.5% | 45,800 |
| 2024/01/29 | 1,273 | 1,276 | 1,263 | 1,267 | -8 | -0.6% | 29,700 |
| 2024/01/26 | 1,281 | 1,287 | 1,275 | 1,275 | -6 | -0.5% | 45,800 |
| 2024/01/25 | 1,268 | 1,281 | 1,261 | 1,281 | +10 | +0.8% | 38,800 |
| 2024/01/24 | 1,270 | 1,273 | 1,265 | 1,271 | -3 | -0.2% | 39,400 |
| 2024/01/23 | 1,283 | 1,287 | 1,271 | 1,274 | -7 | -0.5% | 27,100 |
| 2024/01/22 | 1,277 | 1,286 | 1,276 | 1,281 | +4 | +0.3% | 42,400 |
| 2024/01/19 | 1,290 | 1,294 | 1,276 | 1,277 | -13 | -1% | 58,900 |
| 2024/01/18 | 1,302 | 1,302 | 1,289 | 1,290 | -15 | -1.1% | 45,900 |
| 2024/01/17 | 1,293 | 1,312 | 1,293 | 1,305 | +5 | +0.4% | 47,900 |
| 2024/01/16 | 1,310 | 1,315 | 1,300 | 1,300 | -17 | -1.3% | 40,900 |
| 2024/01/15 | 1,304 | 1,325 | 1,296 | 1,317 | +14 | +1.1% | 43,100 |
| 2024/01/12 | 1,323 | 1,325 | 1,297 | 1,303 | -19 | -1.4% | 87,000 |
| 2024/01/11 | 1,339 | 1,339 | 1,314 | 1,322 | -4 | -0.3% | 46,400 |
| 2024/01/10 | 1,330 | 1,357 | 1,310 | 1,326 | -4 | -0.3% | 76,300 |
| 2024/01/09 | 1,323 | 1,350 | 1,323 | 1,330 | +15 | +1.1% | 61,700 |
| 2024/01/05 | 1,323 | 1,325 | 1,291 | 1,315 | -5 | -0.4% | 87,200 |
| 2024/01/04 | 1,300 | 1,320 | 1,271 | 1,320 | +50 | +3.9% | 84,000 |
| 2023/12/29 | 1,258 | 1,276 | 1,249 | 1,270 | +5 | +0.4% | 96,000 |
| 2023/12/28 | 1,265 | 1,279 | 1,252 | 1,265 | -14 | -1.1% | 61,000 |
| 2023/12/27 | 1,235 | 1,279 | 1,230 | 1,279 | +30 | +2.4% | 192,600 |
| 2023/12/26 | 1,221 | 1,250 | 1,216 | 1,249 | +34 | +2.8% | 113,300 |
| 2023/12/25 | 1,249 | 1,249 | 1,215 | 1,215 | -34 | -2.7% | 54,500 |
| 2023/12/22 | 1,201 | 1,254 | 1,201 | 1,249 | +51 | +4.3% | 192,300 |
| 2023/12/21 | 1,211 | 1,219 | 1,196 | 1,198 | -20 | -1.6% | 101,200 |
| 2023/12/20 | 1,218 | 1,237 | 1,215 | 1,218 | -2 | -0.2% | 110,100 |
| 2023/12/19 | 1,230 | 1,240 | 1,213 | 1,220 | -20 | -1.6% | 96,200 |
| 2023/12/18 | 1,257 | 1,270 | 1,236 | 1,240 | -25 | -2% | 100,300 |
| 2023/12/15 | 1,268 | 1,284 | 1,265 | 1,265 | -16 | -1.2% | 74,500 |
| 2023/12/14 | 1,270 | 1,300 | 1,265 | 1,281 | +1 | +0.1% | 170,500 |
| 2023/12/13 | 1,300 | 1,309 | 1,279 | 1,280 | -45 | -3.4% | 135,300 |
| 2023/12/12 | 1,360 | 1,366 | 1,325 | 1,325 | -44 | -3.2% | 111,600 |
| 2023/12/11 | 1,373 | 1,383 | 1,363 | 1,369 | -18 | -1.3% | 99,500 |
51～
100
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
