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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 6,520 | 6,550 | 6,490 | 6,500 | ±0 | ±0% | 33,100 |
| 2022/07/22 | 6,520 | 6,520 | 6,470 | 6,500 | -10 | -0.2% | 39,900 |
| 2022/07/21 | 6,420 | 6,520 | 6,420 | 6,510 | +40 | +0.6% | 30,500 |
| 2022/07/20 | 6,440 | 6,490 | 6,410 | 6,470 | +60 | +0.9% | 55,700 |
| 2022/07/19 | 6,450 | 6,460 | 6,370 | 6,410 | -60 | -0.9% | 45,900 |
| 2022/07/15 | 6,430 | 6,500 | 6,420 | 6,470 | +70 | +1.1% | 54,400 |
| 2022/07/14 | 6,360 | 6,420 | 6,330 | 6,400 | +40 | +0.6% | 53,700 |
| 2022/07/13 | 6,330 | 6,360 | 6,310 | 6,360 | +60 | +1% | 42,100 |
| 2022/07/12 | 6,380 | 6,380 | 6,270 | 6,300 | -30 | -0.5% | 78,100 |
| 2022/07/11 | 6,290 | 6,370 | 6,290 | 6,330 | +50 | +0.8% | 60,800 |
| 2022/07/08 | 6,230 | 6,350 | 6,210 | 6,280 | -30 | -0.5% | 111,900 |
| 2022/07/07 | 6,260 | 6,330 | 6,260 | 6,310 | +90 | +1.4% | 63,000 |
| 2022/07/06 | 6,100 | 6,220 | 6,100 | 6,220 | +90 | +1.5% | 57,300 |
| 2022/07/05 | 6,140 | 6,190 | 6,110 | 6,130 | -20 | -0.3% | 37,600 |
| 2022/07/04 | 6,070 | 6,150 | 6,060 | 6,150 | +140 | +2.3% | 86,600 |
| 2022/07/01 | 6,090 | 6,110 | 5,990 | 6,010 | -80 | -1.3% | 98,100 |
| 2022/06/30 | 6,110 | 6,190 | 6,080 | 6,090 | -30 | -0.5% | 76,300 |
| 2022/06/29 | 6,070 | 6,140 | 6,070 | 6,120 | -20 | -0.3% | 132,200 |
| 2022/06/28 | 6,100 | 6,160 | 6,090 | 6,140 | -30 | -0.5% | 73,400 |
| 2022/06/27 | 6,170 | 6,180 | 6,110 | 6,170 | -20 | -0.3% | 66,000 |
| 2022/06/24 | 6,140 | 6,220 | 6,130 | 6,190 | +60 | +1% | 53,300 |
| 2022/06/23 | 6,150 | 6,200 | 6,100 | 6,130 | -40 | -0.6% | 64,200 |
| 2022/06/22 | 6,130 | 6,210 | 6,120 | 6,170 | +70 | +1.1% | 88,300 |
| 2022/06/21 | 6,100 | 6,120 | 6,060 | 6,100 | +20 | +0.3% | 54,200 |
| 2022/06/20 | 6,060 | 6,100 | 6,010 | 6,080 | +50 | +0.8% | 61,900 |
| 2022/06/17 | 5,990 | 6,070 | 5,960 | 6,030 | ±0 | ±0% | 82,700 |
| 2022/06/16 | 6,030 | 6,130 | 6,020 | 6,030 | -10 | -0.2% | 56,900 |
| 2022/06/15 | 6,040 | 6,060 | 5,970 | 6,040 | -30 | -0.5% | 73,900 |
| 2022/06/14 | 6,090 | 6,140 | 6,060 | 6,070 | -80 | -1.3% | 95,500 |
| 2022/06/13 | 6,190 | 6,210 | 6,130 | 6,150 | -100 | -1.6% | 78,000 |
| 2022/06/10 | 6,310 | 6,330 | 6,220 | 6,250 | -130 | -2% | 125,200 |
| 2022/06/09 | 6,420 | 6,420 | 6,370 | 6,380 | -60 | -0.9% | 79,900 |
| 2022/06/08 | 6,450 | 6,490 | 6,420 | 6,440 | -10 | -0.2% | 45,900 |
| 2022/06/07 | 6,440 | 6,490 | 6,430 | 6,450 | +20 | +0.3% | 33,800 |
| 2022/06/06 | 6,400 | 6,450 | 6,390 | 6,430 | ±0 | ±0% | 34,000 |
| 2022/06/03 | 6,450 | 6,460 | 6,410 | 6,430 | -40 | -0.6% | 47,200 |
| 2022/06/02 | 6,530 | 6,530 | 6,440 | 6,470 | -90 | -1.4% | 51,100 |
| 2022/06/01 | 6,550 | 6,570 | 6,520 | 6,560 | +110 | +1.7% | 46,200 |
| 2022/05/31 | 6,490 | 6,540 | 6,450 | 6,450 | -110 | -1.7% | 139,000 |
| 2022/05/30 | 6,500 | 6,620 | 6,500 | 6,560 | +70 | +1.1% | 119,000 |
| 2022/05/27 | 6,550 | 6,560 | 6,480 | 6,490 | -70 | -1.1% | 58,300 |
| 2022/05/26 | 6,580 | 6,630 | 6,560 | 6,560 | -40 | -0.6% | 38,700 |
| 2022/05/25 | 6,650 | 6,660 | 6,590 | 6,600 | +20 | +0.3% | 72,500 |
| 2022/05/24 | 6,550 | 6,630 | 6,530 | 6,580 | +70 | +1.1% | 59,400 |
| 2022/05/23 | 6,530 | 6,540 | 6,460 | 6,510 | +50 | +0.8% | 79,400 |
| 2022/05/20 | 6,640 | 6,640 | 6,460 | 6,460 | -180 | -2.7% | 158,700 |
| 2022/05/19 | 6,660 | 6,720 | 6,620 | 6,640 | -100 | -1.5% | 73,000 |
| 2022/05/18 | 6,840 | 6,860 | 6,730 | 6,740 | -130 | -1.9% | 77,100 |
| 2022/05/17 | 6,950 | 6,980 | 6,870 | 6,870 | +10 | +0.1% | 50,800 |
| 2022/05/16 | 7,000 | 7,000 | 6,850 | 6,860 | -140 | -2% | 78,200 |
751～
800
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
