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 |
---|---|---|---|---|---|---|---|
2023/08/21 | 1,451 | 1,484 | 1,451 | 1,470 | +19 | +1.3% | 28,800 |
2023/08/18 | 1,456 | 1,457 | 1,446 | 1,451 | -10 | -0.7% | 31,700 |
2023/08/17 | 1,466 | 1,467 | 1,460 | 1,461 | -8 | -0.5% | 21,100 |
2023/08/16 | 1,471 | 1,478 | 1,469 | 1,469 | -7 | -0.5% | 18,600 |
2023/08/15 | 1,464 | 1,481 | 1,464 | 1,476 | +9 | +0.6% | 14,800 |
2023/08/14 | 1,480 | 1,492 | 1,467 | 1,467 | -16 | -1.1% | 24,900 |
2023/08/10 | 1,477 | 1,492 | 1,473 | 1,483 | +6 | +0.4% | 37,000 |
2023/08/09 | 1,480 | 1,486 | 1,465 | 1,477 | -6 | -0.4% | 29,700 |
2023/08/08 | 1,480 | 1,488 | 1,473 | 1,483 | +12 | +0.8% | 47,600 |
2023/08/07 | 1,467 | 1,478 | 1,458 | 1,471 | +4 | +0.3% | 59,000 |
2023/08/04 | 1,456 | 1,475 | 1,456 | 1,467 | +4 | +0.3% | 29,700 |
2023/08/03 | 1,465 | 1,467 | 1,458 | 1,463 | -12 | -0.8% | 60,800 |
2023/08/02 | 1,485 | 1,491 | 1,470 | 1,475 | -21 | -1.4% | 41,500 |
2023/08/01 | 1,497 | 1,499 | 1,489 | 1,496 | -4 | -0.3% | 16,800 |
2023/07/31 | 1,503 | 1,503 | 1,480 | 1,500 | +15 | +1% | 36,600 |
2023/07/28 | 1,473 | 1,485 | 1,466 | 1,485 | +7 | +0.5% | 38,500 |
2023/07/27 | 1,473 | 1,484 | 1,467 | 1,478 | -1 | -0.1% | 21,200 |
2023/07/26 | 1,472 | 1,488 | 1,470 | 1,479 | +6 | +0.4% | 30,200 |
2023/07/25 | 1,461 | 1,477 | 1,456 | 1,473 | +12 | +0.8% | 41,900 |
2023/07/24 | 1,451 | 1,461 | 1,449 | 1,461 | +12 | +0.8% | 19,600 |
2023/07/21 | 1,459 | 1,459 | 1,449 | 1,449 | -9 | -0.6% | 25,800 |
2023/07/20 | 1,466 | 1,470 | 1,452 | 1,458 | -12 | -0.8% | 25,100 |
2023/07/19 | 1,470 | 1,482 | 1,464 | 1,470 | +2 | +0.1% | 25,300 |
2023/07/18 | 1,465 | 1,473 | 1,464 | 1,468 | -3 | -0.2% | 13,700 |
2023/07/14 | 1,487 | 1,487 | 1,471 | 1,471 | -12 | -0.8% | 16,300 |
2023/07/13 | 1,475 | 1,488 | 1,469 | 1,483 | +5 | +0.3% | 22,800 |
2023/07/12 | 1,478 | 1,486 | 1,472 | 1,478 | ±0 | ±0% | 18,000 |
2023/07/11 | 1,478 | 1,492 | 1,473 | 1,478 | -3 | -0.2% | 24,300 |
2023/07/10 | 1,502 | 1,502 | 1,477 | 1,481 | +11 | +0.7% | 42,500 |
2023/07/07 | 1,470 | 1,482 | 1,462 | 1,470 | -5 | -0.3% | 32,400 |
2023/07/06 | 1,479 | 1,484 | 1,472 | 1,475 | -16 | -1.1% | 35,000 |
2023/07/05 | 1,500 | 1,500 | 1,484 | 1,491 | -13 | -0.9% | 59,700 |
2023/07/04 | 1,502 | 1,514 | 1,502 | 1,504 | -2 | -0.1% | 27,000 |
2023/07/03 | 1,499 | 1,522 | 1,496 | 1,506 | +12 | +0.8% | 25,900 |
2023/06/30 | 1,508 | 1,508 | 1,485 | 1,494 | -7 | -0.5% | 48,500 |
2023/06/29 | 1,500 | 1,520 | 1,498 | 1,501 | -7 | -0.5% | 43,100 |
2023/06/28 | 1,495 | 1,521 | 1,488 | 1,508 | +20 | +1.3% | 38,900 |
2023/06/27 | 1,505 | 1,505 | 1,482 | 1,488 | -26 | -1.7% | 34,800 |
2023/06/26 | 1,531 | 1,550 | 1,505 | 1,514 | -39 | -2.5% | 37,000 |
2023/06/23 | 1,575 | 1,575 | 1,535 | 1,553 | +7 | +0.5% | 18,200 |
2023/06/22 | 1,573 | 1,573 | 1,541 | 1,546 | -19 | -1.2% | 19,200 |
2023/06/21 | 1,560 | 1,585 | 1,551 | 1,565 | ±0 | ±0% | 28,300 |
2023/06/20 | 1,572 | 1,576 | 1,555 | 1,565 | -10 | -0.6% | 17,400 |
2023/06/19 | 1,570 | 1,581 | 1,558 | 1,575 | -1 | -0.1% | 15,400 |
2023/06/16 | 1,538 | 1,576 | 1,525 | 1,576 | +31 | +2% | 62,300 |
2023/06/15 | 1,575 | 1,575 | 1,539 | 1,545 | -25 | -1.6% | 20,100 |
2023/06/14 | 1,599 | 1,599 | 1,550 | 1,570 | -24 | -1.5% | 29,700 |
2023/06/13 | 1,600 | 1,600 | 1,575 | 1,594 | -6 | -0.4% | 39,600 |
2023/06/12 | 1,591 | 1,600 | 1,585 | 1,600 | +15 | +0.9% | 41,500 |
2023/06/09 | 1,558 | 1,589 | 1,548 | 1,585 | +35 | +2.3% | 82,000 |
201~
250
件表示中 / 3477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 | 123,200円 | - | - | - | - | 1.02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 |
フジオフドG | 149,000円 | +3.0% | +140.2% | 0.00% | 415.04倍 | 48.00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 |
マミーマート | 624,000円 | +7.6% | +1.8% | 1.39% | 14.34倍 | 1.71倍 |
|
埼玉地盤のスーパー。「マミーマート」が主力。低価格新業態「生鮮市場TOP」に注力し差別化 |
JEH | 269,500円 | +10.6% | +18.4% | 1.63% | 24.08倍 | 4.86倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
ゲオHD | 161,300円 | +0.5% | -36.0% | 2.11% | 10.67倍 | 0.73倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム