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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 6,960 | 7,010 | 6,810 | 7,000 | +70 | +1% | 80,400 |
| 2022/05/12 | 6,900 | 6,970 | 6,890 | 6,930 | ±0 | ±0% | 64,600 |
| 2022/05/11 | 6,860 | 6,960 | 6,800 | 6,930 | +70 | +1% | 100,600 |
| 2022/05/10 | 6,810 | 6,940 | 6,810 | 6,860 | +50 | +0.7% | 67,400 |
| 2022/05/09 | 6,920 | 6,930 | 6,810 | 6,810 | -80 | -1.2% | 42,500 |
| 2022/05/06 | 6,860 | 6,900 | 6,820 | 6,890 | +70 | +1% | 53,300 |
| 2022/05/02 | 6,820 | 6,840 | 6,770 | 6,820 | -20 | -0.3% | 39,000 |
| 2022/04/28 | 6,720 | 6,860 | 6,670 | 6,840 | +170 | +2.5% | 68,000 |
| 2022/04/27 | 6,680 | 6,720 | 6,660 | 6,670 | -40 | -0.6% | 93,900 |
| 2022/04/26 | 6,720 | 6,740 | 6,670 | 6,710 | -40 | -0.6% | 44,300 |
| 2022/04/25 | 6,680 | 6,770 | 6,670 | 6,750 | +10 | +0.1% | 39,800 |
| 2022/04/22 | 6,700 | 6,790 | 6,700 | 6,740 | -30 | -0.4% | 30,700 |
| 2022/04/21 | 6,780 | 6,870 | 6,770 | 6,770 | -40 | -0.6% | 35,300 |
| 2022/04/20 | 6,720 | 6,850 | 6,710 | 6,810 | +80 | +1.2% | 54,700 |
| 2022/04/19 | 6,820 | 6,820 | 6,720 | 6,730 | -90 | -1.3% | 67,100 |
| 2022/04/18 | 6,790 | 6,850 | 6,750 | 6,820 | -40 | -0.6% | 59,700 |
| 2022/04/15 | 6,940 | 6,940 | 6,830 | 6,860 | -80 | -1.2% | 43,000 |
| 2022/04/14 | 6,900 | 6,960 | 6,900 | 6,940 | -70 | -1% | 46,700 |
| 2022/04/13 | 7,000 | 7,060 | 6,980 | 7,010 | +30 | +0.4% | 62,000 |
| 2022/04/12 | 6,960 | 7,040 | 6,940 | 6,980 | -40 | -0.6% | 47,300 |
| 2022/04/11 | 7,000 | 7,040 | 6,910 | 7,020 | +70 | +1% | 64,200 |
| 2022/04/08 | 6,850 | 6,980 | 6,820 | 6,950 | +150 | +2.2% | 82,400 |
| 2022/04/07 | 6,800 | 6,860 | 6,750 | 6,800 | ±0 | ±0% | 52,300 |
| 2022/04/06 | 6,850 | 6,870 | 6,790 | 6,800 | ±0 | ±0% | 54,000 |
| 2022/04/05 | 6,800 | 6,840 | 6,750 | 6,800 | +50 | +0.7% | 45,700 |
| 2022/04/04 | 6,730 | 6,770 | 6,650 | 6,750 | ±0 | ±0% | 29,700 |
| 2022/04/01 | 6,680 | 6,800 | 6,630 | 6,750 | +110 | +1.7% | 72,400 |
| 2022/03/31 | 6,670 | 6,680 | 6,600 | 6,640 | -100 | -1.5% | 63,300 |
| 2022/03/30 | 6,810 | 6,810 | 6,680 | 6,740 | -30 | -0.4% | 45,600 |
| 2022/03/29 | 6,790 | 6,790 | 6,670 | 6,770 | +10 | +0.1% | 59,700 |
| 2022/03/28 | 6,770 | 6,810 | 6,760 | 6,760 | +20 | +0.3% | 31,500 |
| 2022/03/25 | 6,670 | 6,750 | 6,660 | 6,740 | +100 | +1.5% | 44,500 |
| 2022/03/24 | 6,740 | 6,740 | 6,590 | 6,640 | -140 | -2.1% | 61,000 |
| 2022/03/23 | 6,820 | 6,830 | 6,730 | 6,780 | +60 | +0.9% | 53,800 |
| 2022/03/22 | 6,760 | 6,790 | 6,720 | 6,720 | +40 | +0.6% | 49,500 |
| 2022/03/18 | 6,690 | 6,770 | 6,670 | 6,680 | -110 | -1.6% | 66,500 |
| 2022/03/17 | 6,790 | 6,830 | 6,720 | 6,790 | +20 | +0.3% | 58,500 |
| 2022/03/16 | 6,790 | 6,820 | 6,770 | 6,770 | +20 | +0.3% | 46,500 |
| 2022/03/15 | 6,720 | 6,780 | 6,720 | 6,750 | +80 | +1.2% | 42,400 |
| 2022/03/14 | 6,760 | 6,760 | 6,620 | 6,670 | -20 | -0.3% | 32,100 |
| 2022/03/11 | 6,650 | 6,770 | 6,650 | 6,690 | +10 | +0.1% | 68,100 |
| 2022/03/10 | 6,590 | 6,700 | 6,590 | 6,680 | +40 | +0.6% | 58,800 |
| 2022/03/09 | 6,520 | 6,690 | 6,520 | 6,640 | +50 | +0.8% | 61,100 |
| 2022/03/08 | 6,590 | 6,660 | 6,550 | 6,590 | -40 | -0.6% | 55,900 |
| 2022/03/07 | 6,560 | 6,670 | 6,530 | 6,630 | +80 | +1.2% | 49,800 |
| 2022/03/04 | 6,580 | 6,640 | 6,540 | 6,550 | +20 | +0.3% | 51,800 |
| 2022/03/03 | 6,570 | 6,660 | 6,520 | 6,530 | +20 | +0.3% | 52,200 |
| 2022/03/02 | 6,510 | 6,580 | 6,490 | 6,510 | -40 | -0.6% | 40,500 |
| 2022/03/01 | 6,620 | 6,650 | 6,520 | 6,550 | -20 | -0.3% | 44,600 |
| 2022/02/28 | 6,450 | 6,570 | 6,450 | 6,570 | +140 | +2.2% | 63,100 |
801～
850
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
