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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 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 |
| 2023/01/13 | 6,660 | 6,760 | 6,650 | 6,670 | -50 | -0.7% | 57,400 |
| 2023/01/12 | 6,690 | 6,740 | 6,650 | 6,720 | ±0 | ±0% | 64,000 |
| 2023/01/11 | 6,790 | 6,810 | 6,710 | 6,720 | -10 | -0.1% | 40,900 |
| 2023/01/10 | 6,790 | 6,810 | 6,680 | 6,730 | -50 | -0.7% | 40,100 |
| 2023/01/06 | 6,780 | 6,800 | 6,730 | 6,780 | +60 | +0.9% | 41,200 |
| 2023/01/05 | 6,700 | 6,730 | 6,670 | 6,720 | +30 | +0.4% | 45,600 |
| 2023/01/04 | 6,790 | 6,790 | 6,690 | 6,690 | -90 | -1.3% | 58,900 |
| 2022/12/30 | 6,830 | 6,880 | 6,780 | 6,780 | -50 | -0.7% | 38,900 |
| 2022/12/29 | 6,930 | 6,930 | 6,790 | 6,830 | -120 | -1.7% | 71,000 |
| 2022/12/28 | 6,990 | 7,000 | 6,940 | 6,950 | -50 | -0.7% | 39,500 |
| 2022/12/27 | 6,930 | 7,010 | 6,920 | 7,000 | +80 | +1.2% | 40,700 |
| 2022/12/26 | 6,900 | 6,930 | 6,870 | 6,920 | +20 | +0.3% | 29,700 |
| 2022/12/23 | 6,860 | 6,910 | 6,850 | 6,900 | +30 | +0.4% | 35,400 |
| 2022/12/22 | 6,860 | 6,880 | 6,780 | 6,870 | +20 | +0.3% | 46,600 |
| 2022/12/21 | 6,790 | 6,900 | 6,790 | 6,850 | +60 | +0.9% | 66,900 |
601～
650
件表示中 / 3763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 | 949,400円 | +4.8% | +1.3% | 1.32% | 18.86倍 | 2.13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 |
| クスリのアオキ | 408,400円 | +11.7% | -17.5% | 0.39% | 26.17倍 | 2.78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 |
| 高島屋 | 126,800円 | -1.1% | -12.2% | 2.05% | 9.56倍 | 0.81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 |
| ノジマ | 334,500円 | +9.0% | +17.2% | 1.38% | 8.03倍 | 1.59倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| クリレスＨＤ | 159,900円 | +5.5% | +14.9% | 0.56% | 58.02倍 | 8.38倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
