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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 6,860 | 6,880 | 6,830 | 6,850 | +10 | +0.1% | 48,000 |
| 2023/03/27 | 6,820 | 6,850 | 6,800 | 6,840 | +70 | +1% | 46,700 |
| 2023/03/24 | 6,720 | 6,800 | 6,720 | 6,770 | +30 | +0.4% | 42,700 |
| 2023/03/23 | 6,750 | 6,760 | 6,720 | 6,740 | -30 | -0.4% | 32,000 |
| 2023/03/22 | 6,790 | 6,840 | 6,770 | 6,770 | +40 | +0.6% | 53,100 |
| 2023/03/20 | 6,800 | 6,800 | 6,700 | 6,730 | -100 | -1.5% | 79,300 |
| 2023/03/17 | 6,800 | 6,850 | 6,800 | 6,830 | +30 | +0.4% | 49,700 |
| 2023/03/16 | 6,720 | 6,800 | 6,720 | 6,800 | +30 | +0.4% | 45,000 |
| 2023/03/15 | 6,790 | 6,820 | 6,750 | 6,770 | +30 | +0.4% | 42,300 |
| 2023/03/14 | 6,740 | 6,790 | 6,700 | 6,740 | -60 | -0.9% | 65,400 |
| 2023/03/13 | 6,830 | 6,850 | 6,750 | 6,800 | -70 | -1% | 45,500 |
| 2023/03/10 | 6,890 | 6,920 | 6,870 | 6,870 | -80 | -1.2% | 53,600 |
| 2023/03/09 | 6,890 | 6,970 | 6,890 | 6,950 | +80 | +1.2% | 38,100 |
| 2023/03/08 | 6,830 | 6,880 | 6,820 | 6,870 | +30 | +0.4% | 34,500 |
| 2023/03/07 | 6,890 | 6,910 | 6,840 | 6,840 | -60 | -0.9% | 33,200 |
| 2023/03/06 | 6,820 | 6,920 | 6,810 | 6,900 | +70 | +1% | 52,400 |
| 2023/03/03 | 6,840 | 6,850 | 6,800 | 6,830 | +40 | +0.6% | 49,900 |
| 2023/03/02 | 6,780 | 6,820 | 6,780 | 6,790 | +10 | +0.1% | 45,500 |
| 2023/03/01 | 6,810 | 6,830 | 6,760 | 6,780 | -80 | -1.2% | 38,000 |
| 2023/02/28 | 6,860 | 6,880 | 6,830 | 6,860 | +10 | +0.1% | 20,600 |
| 2023/02/27 | 6,810 | 6,870 | 6,810 | 6,850 | ±0 | ±0% | 18,900 |
| 2023/02/24 | 6,850 | 6,850 | 6,810 | 6,850 | ±0 | ±0% | 32,800 |
| 2023/02/22 | 6,890 | 6,900 | 6,840 | 6,850 | -30 | -0.4% | 36,800 |
| 2023/02/21 | 6,860 | 6,890 | 6,840 | 6,880 | +40 | +0.6% | 23,300 |
| 2023/02/20 | 6,820 | 6,860 | 6,780 | 6,840 | +50 | +0.7% | 30,600 |
| 2023/02/17 | 6,790 | 6,810 | 6,770 | 6,790 | ±0 | ±0% | 28,100 |
| 2023/02/16 | 6,820 | 6,870 | 6,780 | 6,790 | +20 | +0.3% | 33,800 |
| 2023/02/15 | 6,750 | 6,800 | 6,730 | 6,770 | +20 | +0.3% | 33,300 |
| 2023/02/14 | 6,750 | 6,840 | 6,720 | 6,750 | +70 | +1% | 62,700 |
| 2023/02/13 | 6,710 | 6,730 | 6,660 | 6,680 | -20 | -0.3% | 21,400 |
| 2023/02/10 | 6,650 | 6,730 | 6,650 | 6,700 | +40 | +0.6% | 36,700 |
| 2023/02/09 | 6,690 | 6,690 | 6,650 | 6,660 | -40 | -0.6% | 28,400 |
| 2023/02/08 | 6,700 | 6,720 | 6,690 | 6,700 | ±0 | ±0% | 11,000 |
| 2023/02/07 | 6,730 | 6,750 | 6,680 | 6,700 | -10 | -0.1% | 26,000 |
| 2023/02/06 | 6,700 | 6,720 | 6,670 | 6,710 | +40 | +0.6% | 26,100 |
| 2023/02/03 | 6,700 | 6,710 | 6,600 | 6,670 | -50 | -0.7% | 44,500 |
| 2023/02/02 | 6,710 | 6,750 | 6,700 | 6,720 | +20 | +0.3% | 27,600 |
| 2023/02/01 | 6,810 | 6,820 | 6,700 | 6,700 | -80 | -1.2% | 29,600 |
| 2023/01/31 | 6,720 | 6,800 | 6,720 | 6,780 | +40 | +0.6% | 40,200 |
| 2023/01/30 | 6,700 | 6,760 | 6,700 | 6,740 | +50 | +0.7% | 31,800 |
| 2023/01/27 | 6,710 | 6,720 | 6,690 | 6,690 | ±0 | ±0% | 20,600 |
| 2023/01/26 | 6,730 | 6,730 | 6,690 | 6,690 | -60 | -0.9% | 29,800 |
| 2023/01/25 | 6,720 | 6,760 | 6,700 | 6,750 | +20 | +0.3% | 26,800 |
| 2023/01/24 | 6,700 | 6,750 | 6,680 | 6,730 | +50 | +0.7% | 48,800 |
| 2023/01/23 | 6,640 | 6,710 | 6,630 | 6,680 | +60 | +0.9% | 35,000 |
| 2023/01/20 | 6,610 | 6,640 | 6,590 | 6,620 | ±0 | ±0% | 32,600 |
| 2023/01/19 | 6,600 | 6,640 | 6,600 | 6,620 | -40 | -0.6% | 31,200 |
| 2023/01/18 | 6,610 | 6,710 | 6,600 | 6,660 | +40 | +0.6% | 52,800 |
| 2023/01/17 | 6,610 | 6,640 | 6,590 | 6,620 | +20 | +0.3% | 36,100 |
| 2023/01/16 | 6,600 | 6,630 | 6,560 | 6,600 | -70 | -1% | 56,100 |
551～
600
件表示中 / 3728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 | 937,100円 | +4.8% | +1.3% | 1.33% | 18.61倍 | 2.11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 |
| ワークマン | 593,000円 | +7.5% | +7.5% | 1.23% | 26.74倍 | 3.58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 |
| ヤマダＨＤ | 44,700円 | +4.2% | +7.2% | 3.80% | 11.20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 | 352,100円 | +11.0% | +27.4% | 0.40% | 19.69倍 | 2.40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 | 408,500円 | +5.1% | +126.9% | 0.27% | 65.12倍 | 4.10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 |
市場注目の銘柄
チャート関連のコラム
