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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 7,316 | 7,333 | 7,237 | 7,257 | -46 | -0.6% | 45,600 |
| 2023/06/28 | 7,272 | 7,320 | 7,239 | 7,303 | +83 | +1.1% | 59,800 |
| 2023/06/27 | 7,230 | 7,260 | 7,187 | 7,220 | -6 | -0.1% | 50,300 |
| 2023/06/26 | 7,210 | 7,240 | 7,153 | 7,226 | +41 | +0.6% | 30,200 |
| 2023/06/23 | 7,150 | 7,213 | 7,140 | 7,185 | +49 | +0.7% | 30,000 |
| 2023/06/22 | 7,179 | 7,197 | 7,124 | 7,136 | -20 | -0.3% | 39,500 |
| 2023/06/21 | 7,165 | 7,206 | 7,133 | 7,156 | -12 | -0.2% | 44,600 |
| 2023/06/20 | 7,156 | 7,170 | 7,108 | 7,168 | -23 | -0.3% | 36,700 |
| 2023/06/19 | 7,214 | 7,214 | 7,123 | 7,191 | +19 | +0.3% | 43,600 |
| 2023/06/16 | 7,154 | 7,208 | 7,106 | 7,172 | +13 | +0.2% | 97,300 |
| 2023/06/15 | 7,252 | 7,271 | 7,159 | 7,159 | -61 | -0.8% | 44,600 |
| 2023/06/14 | 7,220 | 7,255 | 7,177 | 7,220 | +40 | +0.6% | 70,100 |
| 2023/06/13 | 7,132 | 7,198 | 7,108 | 7,180 | +58 | +0.8% | 62,900 |
| 2023/06/12 | 7,147 | 7,168 | 7,095 | 7,122 | -19 | -0.3% | 36,800 |
| 2023/06/09 | 7,200 | 7,200 | 7,120 | 7,141 | -8 | -0.1% | 66,000 |
| 2023/06/08 | 7,140 | 7,167 | 7,079 | 7,149 | +67 | +0.9% | 55,100 |
| 2023/06/07 | 7,166 | 7,184 | 7,072 | 7,082 | -58 | -0.8% | 55,800 |
| 2023/06/06 | 7,069 | 7,160 | 7,065 | 7,140 | +37 | +0.5% | 33,100 |
| 2023/06/05 | 7,207 | 7,213 | 7,065 | 7,103 | -7 | -0.1% | 55,700 |
| 2023/06/02 | 7,030 | 7,140 | 7,030 | 7,110 | +100 | +1.4% | 59,600 |
| 2023/06/01 | 7,000 | 7,050 | 6,990 | 7,010 | +80 | +1.2% | 50,700 |
| 2023/05/31 | 6,950 | 6,990 | 6,900 | 6,930 | -60 | -0.9% | 74,700 |
| 2023/05/30 | 7,050 | 7,050 | 6,950 | 6,990 | -50 | -0.7% | 34,100 |
| 2023/05/29 | 7,170 | 7,170 | 7,030 | 7,040 | -40 | -0.6% | 29,900 |
| 2023/05/26 | 7,130 | 7,140 | 7,060 | 7,080 | -40 | -0.6% | 39,900 |
| 2023/05/25 | 7,130 | 7,200 | 7,100 | 7,120 | -40 | -0.6% | 47,400 |
| 2023/05/24 | 7,190 | 7,210 | 7,150 | 7,160 | -40 | -0.6% | 27,600 |
| 2023/05/23 | 7,260 | 7,260 | 7,170 | 7,200 | -40 | -0.6% | 50,100 |
| 2023/05/22 | 7,200 | 7,270 | 7,180 | 7,240 | +20 | +0.3% | 31,800 |
| 2023/05/19 | 7,280 | 7,290 | 7,210 | 7,220 | -90 | -1.2% | 38,700 |
| 2023/05/18 | 7,360 | 7,370 | 7,280 | 7,310 | -60 | -0.8% | 57,600 |
| 2023/05/17 | 7,450 | 7,450 | 7,320 | 7,370 | -90 | -1.2% | 65,000 |
| 2023/05/16 | 7,480 | 7,520 | 7,420 | 7,460 | -10 | -0.1% | 37,100 |
| 2023/05/15 | 7,430 | 7,500 | 7,410 | 7,470 | +80 | +1.1% | 46,800 |
| 2023/05/12 | 7,240 | 7,400 | 7,240 | 7,390 | +170 | +2.4% | 99,100 |
| 2023/05/11 | 7,210 | 7,280 | 7,160 | 7,220 | +20 | +0.3% | 72,800 |
| 2023/05/10 | 7,200 | 7,240 | 7,180 | 7,200 | ±0 | ±0% | 58,800 |
| 2023/05/09 | 7,240 | 7,240 | 7,180 | 7,200 | +50 | +0.7% | 49,700 |
| 2023/05/08 | 7,140 | 7,170 | 7,120 | 7,150 | +10 | +0.1% | 53,800 |
| 2023/05/02 | 7,240 | 7,240 | 7,130 | 7,140 | -60 | -0.8% | 38,900 |
| 2023/05/01 | 7,140 | 7,200 | 7,120 | 7,200 | +80 | +1.1% | 50,400 |
| 2023/04/28 | 7,140 | 7,160 | 7,090 | 7,120 | +50 | +0.7% | 57,700 |
| 2023/04/27 | 7,100 | 7,100 | 7,030 | 7,070 | -40 | -0.6% | 47,000 |
| 2023/04/26 | 7,120 | 7,190 | 7,090 | 7,110 | ±0 | ±0% | 79,400 |
| 2023/04/25 | 7,080 | 7,140 | 7,070 | 7,110 | +80 | +1.1% | 60,200 |
| 2023/04/24 | 7,090 | 7,110 | 7,010 | 7,030 | -30 | -0.4% | 34,400 |
| 2023/04/21 | 7,020 | 7,080 | 7,020 | 7,060 | +40 | +0.6% | 41,500 |
| 2023/04/20 | 7,010 | 7,030 | 6,980 | 7,020 | +10 | +0.1% | 31,500 |
| 2023/04/19 | 7,000 | 7,020 | 6,960 | 7,010 | -10 | -0.1% | 35,300 |
| 2023/04/18 | 6,980 | 7,030 | 6,960 | 7,020 | +80 | +1.2% | 57,700 |
451～
500
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
