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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 7,832 | 7,935 | 7,765 | 7,922 | +48 | +0.6% | 57,500 |
2023/09/26 | 7,873 | 7,933 | 7,801 | 7,874 | -1 | ±0% | 44,600 |
2023/09/25 | 7,743 | 7,883 | 7,717 | 7,875 | +224 | +2.9% | 48,900 |
2023/09/22 | 7,671 | 7,725 | 7,641 | 7,651 | -53 | -0.7% | 42,000 |
2023/09/21 | 7,755 | 7,817 | 7,694 | 7,704 | -53 | -0.7% | 39,200 |
2023/09/20 | 7,830 | 7,852 | 7,750 | 7,757 | -95 | -1.2% | 51,400 |
2023/09/19 | 7,869 | 7,895 | 7,791 | 7,852 | -53 | -0.7% | 55,700 |
2023/09/15 | 7,866 | 7,926 | 7,828 | 7,905 | +32 | +0.4% | 72,600 |
2023/09/14 | 7,899 | 7,949 | 7,859 | 7,873 | -10 | -0.1% | 36,000 |
2023/09/13 | 7,900 | 7,931 | 7,833 | 7,883 | -27 | -0.3% | 30,100 |
2023/09/12 | 7,848 | 7,938 | 7,820 | 7,910 | +91 | +1.2% | 44,100 |
2023/09/11 | 7,889 | 7,900 | 7,793 | 7,819 | +14 | +0.2% | 27,900 |
2023/09/08 | 7,904 | 7,933 | 7,805 | 7,805 | -105 | -1.3% | 61,000 |
2023/09/07 | 7,876 | 7,959 | 7,860 | 7,910 | +1 | ±0% | 51,100 |
2023/09/06 | 7,930 | 7,958 | 7,899 | 7,909 | -18 | -0.2% | 46,100 |
2023/09/05 | 7,860 | 7,927 | 7,851 | 7,927 | +46 | +0.6% | 44,500 |
2023/09/04 | 7,802 | 7,881 | 7,782 | 7,881 | +82 | +1.1% | 67,100 |
2023/09/01 | 7,705 | 7,801 | 7,705 | 7,799 | +121 | +1.6% | 55,300 |
2023/08/31 | 7,658 | 7,694 | 7,599 | 7,678 | +81 | +1.1% | 86,200 |
2023/08/30 | 7,729 | 7,744 | 7,597 | 7,597 | -99 | -1.3% | 93,300 |
2023/08/29 | 7,650 | 7,720 | 7,650 | 7,696 | +77 | +1% | 62,100 |
2023/08/28 | 7,628 | 7,632 | 7,550 | 7,619 | +67 | +0.9% | 66,600 |
2023/08/25 | 7,582 | 7,604 | 7,540 | 7,552 | -47 | -0.6% | 44,500 |
2023/08/24 | 7,561 | 7,623 | 7,556 | 7,599 | +21 | +0.3% | 40,000 |
2023/08/23 | 7,561 | 7,640 | 7,559 | 7,578 | -36 | -0.5% | 40,800 |
2023/08/22 | 7,608 | 7,665 | 7,536 | 7,614 | +7 | +0.1% | 39,600 |
2023/08/21 | 7,576 | 7,650 | 7,551 | 7,607 | +31 | +0.4% | 51,200 |
2023/08/18 | 7,589 | 7,618 | 7,550 | 7,576 | -34 | -0.4% | 39,700 |
2023/08/17 | 7,792 | 7,820 | 7,606 | 7,610 | -171 | -2.2% | 69,300 |
2023/08/16 | 7,744 | 7,807 | 7,740 | 7,781 | +5 | +0.1% | 35,900 |
2023/08/15 | 7,840 | 7,846 | 7,738 | 7,776 | -4 | -0.1% | 55,000 |
2023/08/14 | 7,725 | 7,782 | 7,705 | 7,780 | +111 | +1.4% | 131,100 |
2023/08/10 | 7,650 | 7,691 | 7,617 | 7,669 | +23 | +0.3% | 60,700 |
2023/08/09 | 7,600 | 7,684 | 7,545 | 7,646 | +46 | +0.6% | 54,200 |
2023/08/08 | 7,541 | 7,608 | 7,532 | 7,600 | +97 | +1.3% | 48,900 |
2023/08/07 | 7,419 | 7,503 | 7,407 | 7,503 | +84 | +1.1% | 31,200 |
2023/08/04 | 7,409 | 7,442 | 7,400 | 7,419 | +13 | +0.2% | 37,100 |
2023/08/03 | 7,391 | 7,432 | 7,373 | 7,406 | -34 | -0.5% | 66,700 |
2023/08/02 | 7,444 | 7,515 | 7,425 | 7,440 | -77 | -1% | 32,300 |
2023/08/01 | 7,472 | 7,536 | 7,467 | 7,517 | +20 | +0.3% | 20,200 |
2023/07/31 | 7,600 | 7,600 | 7,455 | 7,497 | -25 | -0.3% | 49,800 |
2023/07/28 | 7,424 | 7,531 | 7,420 | 7,522 | +36 | +0.5% | 53,300 |
2023/07/27 | 7,494 | 7,526 | 7,461 | 7,486 | -2 | ±0% | 45,100 |
2023/07/26 | 7,482 | 7,501 | 7,443 | 7,488 | -25 | -0.3% | 48,000 |
2023/07/25 | 7,560 | 7,609 | 7,508 | 7,513 | -32 | -0.4% | 37,700 |
2023/07/24 | 7,615 | 7,615 | 7,520 | 7,545 | +5 | +0.1% | 47,700 |
2023/07/21 | 7,492 | 7,565 | 7,434 | 7,540 | +48 | +0.6% | 51,700 |
2023/07/20 | 7,500 | 7,522 | 7,476 | 7,492 | +5 | +0.1% | 32,100 |
2023/07/19 | 7,489 | 7,515 | 7,458 | 7,487 | +46 | +0.6% | 49,800 |
2023/07/18 | 7,427 | 7,487 | 7,415 | 7,441 | -3 | ±0% | 35,100 |
151~
200
件表示中 / 3453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 | 855,300円 | +1.7% | 0.0% | 0.99% | 21.77倍 | 2.27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 |
高島屋 | 229,300円 | +6.6% | +7.7% | 1.74% | 10.63倍 | 0.79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 | 295,000円 | +8.5% | +32.6% | 0.51% | 33.39倍 | 5.03倍 |
|
- |
F&LC | 307,900円 | +16.0% | +16.6% | 0.73% | 54.81倍 | 5.00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 |
トリドールHD | 376,400円 | +22.7% | +20.4% | 0.20% | 68.45倍 | 4.06倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
市場注目の銘柄
チャート関連のコラム