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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 940 | 943 | 940 | 942 | +7 | +0.7% | 6,000 |
| 2010/06/16 | 934 | 935 | 934 | 935 | +1 | +0.1% | 5,000 |
| 2010/06/15 | 934 | 934 | 934 | 934 | +6 | +0.6% | 1,000 |
| 2010/06/14 | 928 | 928 | 928 | 928 | ±0 | ±0% | 2,000 |
| 2010/06/11 | 933 | 933 | 928 | 928 | +2 | +0.2% | 24,000 |
| 2010/06/10 | 935 | 935 | 922 | 926 | +4 | +0.4% | 5,000 |
| 2010/06/09 | 937 | 937 | 922 | 922 | -6 | -0.6% | 7,000 |
| 2010/06/08 | 911 | 933 | 910 | 928 | +14 | +1.5% | 11,000 |
| 2010/06/07 | 931 | 931 | 914 | 914 | -17 | -1.8% | 28,000 |
| 2010/06/04 | 927 | 931 | 920 | 931 | +13 | +1.4% | 6,000 |
| 2010/06/03 | 923 | 923 | 915 | 918 | -5 | -0.5% | 13,000 |
| 2010/06/02 | 920 | 924 | 916 | 923 | -1 | -0.1% | 9,000 |
| 2010/06/01 | 930 | 930 | 922 | 924 | +4 | +0.4% | 5,000 |
| 2010/05/31 | 918 | 930 | 918 | 920 | +2 | +0.2% | 17,000 |
| 2010/05/28 | 910 | 919 | 910 | 918 | +12 | +1.3% | 18,000 |
| 2010/05/27 | 906 | 914 | 904 | 906 | -7 | -0.8% | 11,000 |
| 2010/05/26 | 908 | 919 | 908 | 913 | -5 | -0.5% | 7,000 |
| 2010/05/25 | 907 | 920 | 907 | 918 | +18 | +2% | 7,000 |
| 2010/05/24 | 924 | 926 | 891 | 900 | -25 | -2.7% | 39,000 |
| 2010/05/21 | 934 | 934 | 925 | 925 | -11 | -1.2% | 18,000 |
| 2010/05/20 | 934 | 936 | 933 | 936 | +1 | +0.1% | 9,000 |
| 2010/05/19 | 939 | 939 | 934 | 935 | -4 | -0.4% | 9,000 |
| 2010/05/18 | 939 | 949 | 939 | 939 | ±0 | ±0% | 9,000 |
| 2010/05/17 | 940 | 940 | 933 | 939 | -5 | -0.5% | 11,000 |
| 2010/05/14 | 953 | 953 | 944 | 944 | -9 | -0.9% | 11,000 |
| 2010/05/13 | 955 | 955 | 953 | 953 | +5 | +0.5% | 4,000 |
| 2010/05/12 | 950 | 954 | 945 | 948 | +3 | +0.3% | 5,000 |
| 2010/05/11 | 954 | 954 | 945 | 945 | +6 | +0.6% | 7,000 |
| 2010/05/10 | 938 | 945 | 933 | 939 | +1 | +0.1% | 11,000 |
| 2010/05/07 | 936 | 939 | 936 | 938 | -5 | -0.5% | 19,000 |
| 2010/05/06 | 958 | 958 | 943 | 943 | -16 | -1.7% | 42,000 |
| 2010/04/30 | 956 | 961 | 956 | 959 | +4 | +0.4% | 16,000 |
| 2010/04/28 | 960 | 960 | 955 | 955 | -10 | -1% | 18,000 |
| 2010/04/27 | 961 | 965 | 961 | 965 | +1 | +0.1% | 8,000 |
| 2010/04/26 | 960 | 967 | 960 | 964 | +1 | +0.1% | 11,000 |
| 2010/04/23 | 956 | 964 | 956 | 963 | +1 | +0.1% | 6,000 |
| 2010/04/22 | 974 | 974 | 960 | 962 | -8 | -0.8% | 11,000 |
| 2010/04/21 | 958 | 970 | 958 | 970 | +7 | +0.7% | 9,000 |
| 2010/04/20 | 960 | 964 | 959 | 963 | +3 | +0.3% | 10,000 |
| 2010/04/19 | 964 | 964 | 960 | 960 | -4 | -0.4% | 8,000 |
| 2010/04/16 | 964 | 964 | 964 | 964 | -10 | -1% | 7,000 |
| 2010/04/15 | 982 | 982 | 973 | 974 | -7 | -0.7% | 7,000 |
| 2010/04/14 | 971 | 981 | 971 | 981 | +10 | +1% | 8,000 |
| 2010/04/13 | 978 | 978 | 971 | 971 | -6 | -0.6% | 3,000 |
| 2010/04/12 | 977 | 984 | 975 | 977 | +3 | +0.3% | 17,000 |
| 2010/04/09 | 971 | 974 | 971 | 974 | -2 | -0.2% | 8,000 |
| 2010/04/08 | 982 | 982 | 971 | 976 | -6 | -0.6% | 9,000 |
| 2010/04/07 | 983 | 985 | 982 | 982 | ±0 | ±0% | 15,000 |
| 2010/04/06 | 983 | 983 | 981 | 982 | +1 | +0.1% | 16,000 |
| 2010/04/05 | 981 | 982 | 981 | 981 | ±0 | ±0% | 22,000 |
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「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
