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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 9,477 | 9,477 | 9,378 | 9,449 | -28 | -0.3% | 41,300 |
| 2025/05/01 | 9,557 | 9,592 | 9,410 | 9,477 | -80 | -0.8% | 43,800 |
| 2025/04/30 | 9,491 | 9,583 | 9,460 | 9,557 | +22 | +0.2% | 53,100 |
| 2025/04/28 | 9,490 | 9,620 | 9,483 | 9,535 | -18 | -0.2% | 37,600 |
| 2025/04/25 | 9,618 | 9,735 | 9,521 | 9,553 | -81 | -0.8% | 41,100 |
| 2025/04/24 | 9,853 | 9,855 | 9,575 | 9,634 | -252 | -2.5% | 45,700 |
| 2025/04/23 | 9,952 | 10,005 | 9,870 | 9,886 | -67 | -0.7% | 45,000 |
| 2025/04/22 | 9,898 | 9,998 | 9,898 | 9,953 | +43 | +0.4% | 36,200 |
| 2025/04/21 | 9,832 | 9,923 | 9,788 | 9,910 | +86 | +0.9% | 25,300 |
| 2025/04/18 | 9,720 | 9,858 | 9,720 | 9,824 | +104 | +1.1% | 27,500 |
| 2025/04/17 | 9,739 | 9,858 | 9,677 | 9,720 | -160 | -1.6% | 25,700 |
| 2025/04/16 | 9,727 | 9,897 | 9,720 | 9,880 | +142 | +1.5% | 29,100 |
| 2025/04/15 | 9,854 | 9,920 | 9,733 | 9,738 | -125 | -1.3% | 35,400 |
| 2025/04/14 | 9,810 | 9,985 | 9,810 | 9,863 | +153 | +1.6% | 67,000 |
| 2025/04/11 | 9,500 | 9,750 | 9,488 | 9,710 | +178 | +1.9% | 76,400 |
| 2025/04/10 | 9,250 | 9,575 | 9,174 | 9,532 | +374 | +4.1% | 59,400 |
| 2025/04/09 | 8,950 | 9,192 | 8,947 | 9,158 | +90 | +1% | 50,900 |
| 2025/04/08 | 8,903 | 9,134 | 8,805 | 9,068 | +225 | +2.5% | 61,900 |
| 2025/04/07 | 8,663 | 8,984 | 8,548 | 8,843 | -282 | -3.1% | 74,600 |
| 2025/04/04 | 9,089 | 9,150 | 9,017 | 9,125 | +23 | +0.3% | 67,500 |
| 2025/04/03 | 8,960 | 9,136 | 8,920 | 9,102 | +117 | +1.3% | 61,300 |
| 2025/04/02 | 9,175 | 9,181 | 8,980 | 8,985 | -182 | -2% | 56,300 |
| 2025/04/01 | 9,189 | 9,278 | 9,148 | 9,167 | -22 | -0.2% | 39,000 |
| 2025/03/31 | 9,250 | 9,292 | 9,173 | 9,189 | -126 | -1.4% | 63,900 |
| 2025/03/28 | 9,342 | 9,343 | 9,258 | 9,315 | -85 | -0.9% | 43,500 |
| 2025/03/27 | 9,397 | 9,550 | 9,320 | 9,400 | +32 | +0.3% | 75,900 |
| 2025/03/26 | 9,399 | 9,420 | 9,334 | 9,368 | +58 | +0.6% | 48,500 |
| 2025/03/25 | 9,265 | 9,337 | 9,233 | 9,310 | +45 | +0.5% | 24,600 |
| 2025/03/24 | 9,267 | 9,306 | 9,192 | 9,265 | +42 | +0.5% | 24,600 |
| 2025/03/21 | 9,310 | 9,365 | 9,207 | 9,223 | -87 | -0.9% | 72,800 |
| 2025/03/19 | 9,263 | 9,364 | 9,261 | 9,310 | +28 | +0.3% | 39,400 |
| 2025/03/18 | 9,129 | 9,344 | 9,129 | 9,282 | +133 | +1.5% | 56,900 |
| 2025/03/17 | 9,101 | 9,158 | 9,048 | 9,149 | +43 | +0.5% | 33,000 |
| 2025/03/14 | 9,129 | 9,190 | 9,106 | 9,106 | -3 | ±0% | 36,900 |
| 2025/03/13 | 9,058 | 9,225 | 9,058 | 9,109 | -5 | -0.1% | 49,000 |
| 2025/03/12 | 9,099 | 9,167 | 9,015 | 9,114 | +66 | +0.7% | 52,300 |
| 2025/03/11 | 9,061 | 9,119 | 9,022 | 9,048 | -52 | -0.6% | 44,500 |
| 2025/03/10 | 9,089 | 9,120 | 9,030 | 9,100 | +11 | +0.1% | 44,800 |
| 2025/03/07 | 9,108 | 9,153 | 9,050 | 9,089 | -37 | -0.4% | 48,300 |
| 2025/03/06 | 9,068 | 9,160 | 9,060 | 9,126 | +94 | +1% | 49,500 |
| 2025/03/05 | 9,100 | 9,198 | 9,032 | 9,032 | -28 | -0.3% | 63,100 |
| 2025/03/04 | 9,259 | 9,292 | 9,037 | 9,060 | -199 | -2.1% | 67,900 |
| 2025/03/03 | 9,221 | 9,319 | 9,217 | 9,259 | +38 | +0.4% | 35,500 |
| 2025/02/28 | 9,315 | 9,315 | 9,180 | 9,221 | -48 | -0.5% | 111,500 |
| 2025/02/27 | 9,225 | 9,323 | 9,131 | 9,269 | +74 | +0.8% | 54,200 |
| 2025/02/26 | 9,231 | 9,284 | 9,132 | 9,195 | -15 | -0.2% | 59,500 |
| 2025/02/25 | 9,100 | 9,221 | 9,031 | 9,210 | +116 | +1.3% | 55,900 |
| 2025/02/21 | 8,970 | 9,125 | 8,970 | 9,094 | +19 | +0.2% | 41,300 |
| 2025/02/20 | 9,201 | 9,216 | 9,000 | 9,075 | -139 | -1.5% | 48,400 |
| 2025/02/19 | 9,290 | 9,290 | 9,201 | 9,214 | -59 | -0.6% | 23,100 |
1～
50
件表示中 / 3692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 | 944,900円 | +14.1% | +5.6% | 1.16% | 20.57倍 | 2.14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 |
| Ｊフロント | 174,900円 | +3.9% | -18.4% | 3.09% | 14.75倍 | 1.08倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| ヤマダＨＤ | 46,000円 | +4.6% | +13.1% | 2.83% | 11.29倍 | 0.51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 |
| トリドールＨＤ | 428,400円 | +14.3% | -5.9% | 0.23% | 76.55倍 | 4.53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 |
| ワークマン | 446,000円 | +4.5% | +2.1% | 1.52% | 22.30倍 | 2.92倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
市場注目の銘柄
チャート関連のコラム
