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 |
|---|---|---|---|---|---|---|---|
| 2025/08/12 | 9,998 | 9,998 | 9,765 | 9,841 | -74 | -0.7% | 99,400 |
| 2025/08/08 | 10,080 | 10,290 | 9,750 | 9,915 | -205 | -2% | 102,700 |
| 2025/08/07 | 9,999 | 10,150 | 9,996 | 10,120 | +141 | +1.4% | 54,700 |
| 2025/08/06 | 9,850 | 9,979 | 9,850 | 9,979 | +113 | +1.1% | 57,100 |
| 2025/08/05 | 9,776 | 9,917 | 9,766 | 9,866 | +11 | +0.1% | 31,700 |
| 2025/08/04 | 9,820 | 9,917 | 9,802 | 9,855 | -89 | -0.9% | 54,200 |
| 2025/08/01 | 9,788 | 9,972 | 9,788 | 9,944 | +187 | +1.9% | 43,500 |
| 2025/07/31 | 9,755 | 9,770 | 9,702 | 9,757 | +7 | +0.1% | 43,900 |
| 2025/07/30 | 9,682 | 9,763 | 9,682 | 9,750 | +68 | +0.7% | 46,900 |
| 2025/07/29 | 9,720 | 9,720 | 9,625 | 9,682 | -121 | -1.2% | 65,000 |
| 2025/07/28 | 9,920 | 9,920 | 9,767 | 9,803 | -151 | -1.5% | 53,800 |
| 2025/07/25 | 9,966 | 10,045 | 9,919 | 9,954 | +19 | +0.2% | 57,800 |
| 2025/07/24 | 9,930 | 9,975 | 9,834 | 9,935 | -10 | -0.1% | 60,800 |
| 2025/07/23 | 9,981 | 9,985 | 9,863 | 9,945 | -65 | -0.6% | 75,000 |
| 2025/07/22 | 10,000 | 10,125 | 9,967 | 10,010 | +69 | +0.7% | 69,100 |
| 2025/07/18 | 9,977 | 9,980 | 9,888 | 9,941 | -12 | -0.1% | 43,600 |
| 2025/07/17 | 9,770 | 9,978 | 9,756 | 9,953 | +176 | +1.8% | 65,900 |
| 2025/07/16 | 9,750 | 9,845 | 9,701 | 9,777 | +36 | +0.4% | 49,900 |
| 2025/07/15 | 9,668 | 9,741 | 9,666 | 9,741 | +94 | +1% | 31,100 |
| 2025/07/14 | 9,577 | 9,696 | 9,520 | 9,647 | +70 | +0.7% | 30,400 |
| 2025/07/11 | 9,600 | 9,768 | 9,559 | 9,577 | +15 | +0.2% | 66,000 |
| 2025/07/10 | 9,625 | 9,625 | 9,490 | 9,562 | -63 | -0.7% | 60,100 |
| 2025/07/09 | 9,654 | 9,703 | 9,621 | 9,625 | -19 | -0.2% | 49,900 |
| 2025/07/08 | 9,631 | 9,720 | 9,561 | 9,644 | +25 | +0.3% | 46,500 |
| 2025/07/07 | 9,524 | 9,670 | 9,524 | 9,619 | +106 | +1.1% | 46,100 |
| 2025/07/04 | 9,457 | 9,570 | 9,457 | 9,513 | +70 | +0.7% | 46,500 |
| 2025/07/03 | 9,545 | 9,545 | 9,374 | 9,443 | -37 | -0.4% | 55,900 |
| 2025/07/02 | 9,424 | 9,519 | 9,381 | 9,480 | +4 | ±0% | 46,600 |
| 2025/07/01 | 9,500 | 9,573 | 9,460 | 9,476 | -32 | -0.3% | 46,300 |
| 2025/06/30 | 9,534 | 9,593 | 9,480 | 9,508 | -6 | -0.1% | 68,100 |
| 2025/06/27 | 9,468 | 9,514 | 9,409 | 9,514 | +46 | +0.5% | 47,900 |
| 2025/06/26 | 9,323 | 9,482 | 9,320 | 9,468 | +97 | +1% | 77,300 |
| 2025/06/25 | 9,410 | 9,428 | 9,327 | 9,371 | -65 | -0.7% | 72,800 |
| 2025/06/24 | 9,511 | 9,607 | 9,432 | 9,436 | -12 | -0.1% | 37,800 |
| 2025/06/23 | 9,400 | 9,519 | 9,386 | 9,448 | +7 | +0.1% | 35,000 |
| 2025/06/20 | 9,450 | 9,534 | 9,404 | 9,441 | -20 | -0.2% | 73,200 |
| 2025/06/19 | 9,405 | 9,493 | 9,402 | 9,461 | +35 | +0.4% | 42,300 |
| 2025/06/18 | 9,290 | 9,426 | 9,255 | 9,426 | +142 | +1.5% | 73,700 |
| 2025/06/17 | 9,250 | 9,326 | 9,194 | 9,284 | -35 | -0.4% | 49,200 |
| 2025/06/16 | 9,310 | 9,341 | 9,250 | 9,319 | +29 | +0.3% | 42,300 |
| 2025/06/13 | 9,293 | 9,329 | 9,240 | 9,290 | -26 | -0.3% | 53,500 |
| 2025/06/12 | 9,350 | 9,385 | 9,235 | 9,316 | -45 | -0.5% | 46,700 |
| 2025/06/11 | 9,310 | 9,392 | 9,300 | 9,361 | +56 | +0.6% | 59,000 |
| 2025/06/10 | 9,283 | 9,365 | 9,270 | 9,305 | +34 | +0.4% | 56,200 |
| 2025/06/09 | 9,290 | 9,326 | 9,183 | 9,271 | -22 | -0.2% | 47,600 |
| 2025/06/06 | 9,197 | 9,303 | 9,179 | 9,293 | +115 | +1.3% | 58,700 |
| 2025/06/05 | 9,155 | 9,220 | 9,147 | 9,178 | -39 | -0.4% | 41,700 |
| 2025/06/04 | 9,210 | 9,274 | 9,179 | 9,217 | -62 | -0.7% | 53,700 |
| 2025/06/03 | 9,292 | 9,337 | 9,279 | 9,279 | -25 | -0.3% | 39,300 |
| 2025/06/02 | 9,346 | 9,382 | 9,260 | 9,304 | -66 | -0.7% | 37,400 |
1～
50
件表示中 / 3760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 | 984,100円 | +4.8% | +1.3% | 1.27% | 19.54倍 | 2.21倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| ヤマダＨＤ | 45,500円 | +4.2% | +7.2% | 3.74% | 11.30倍 | 0.48倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| クスリのアオキ | 419,200円 | +11.7% | -17.5% | 0.38% | 27.20倍 | 2.89倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| トリドールＨＤ | 455,000円 | +5.1% | +126.9% | 0.24% | 72.60倍 | 4.58倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| 高島屋 | 124,900円 | -1.1% | -12.2% | 2.08% | 9.42倍 | 0.80倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
市場注目の銘柄
チャート関連のコラム
