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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 6,400 | 6,450 | 6,380 | 6,430 | -60 | -0.9% | 47,400 |
| 2022/02/24 | 6,440 | 6,500 | 6,370 | 6,490 | +70 | +1.1% | 80,800 |
| 2022/02/22 | 6,440 | 6,490 | 6,410 | 6,420 | -150 | -2.3% | 62,200 |
| 2022/02/21 | 6,540 | 6,580 | 6,530 | 6,570 | +20 | +0.3% | 36,400 |
| 2022/02/18 | 6,500 | 6,600 | 6,500 | 6,550 | +10 | +0.2% | 26,600 |
| 2022/02/17 | 6,570 | 6,620 | 6,510 | 6,540 | -100 | -1.5% | 43,300 |
| 2022/02/16 | 6,680 | 6,680 | 6,590 | 6,640 | ±0 | ±0% | 42,100 |
| 2022/02/15 | 6,600 | 6,700 | 6,590 | 6,640 | +70 | +1.1% | 54,700 |
| 2022/02/14 | 6,580 | 6,640 | 6,530 | 6,570 | -70 | -1.1% | 79,600 |
| 2022/02/10 | 6,770 | 6,770 | 6,620 | 6,640 | -70 | -1% | 50,100 |
| 2022/02/09 | 6,710 | 6,760 | 6,690 | 6,710 | +10 | +0.1% | 29,600 |
| 2022/02/08 | 6,640 | 6,740 | 6,630 | 6,700 | +60 | +0.9% | 30,900 |
| 2022/02/07 | 6,680 | 6,700 | 6,610 | 6,640 | -110 | -1.6% | 44,200 |
| 2022/02/04 | 6,740 | 6,780 | 6,710 | 6,750 | +30 | +0.4% | 29,600 |
| 2022/02/03 | 6,700 | 6,750 | 6,690 | 6,720 | +10 | +0.1% | 32,900 |
| 2022/02/02 | 6,660 | 6,740 | 6,640 | 6,710 | +40 | +0.6% | 36,900 |
| 2022/02/01 | 6,620 | 6,670 | 6,600 | 6,670 | +50 | +0.8% | 54,800 |
| 2022/01/31 | 6,630 | 6,650 | 6,570 | 6,620 | -10 | -0.2% | 49,900 |
| 2022/01/28 | 6,590 | 6,680 | 6,570 | 6,630 | +110 | +1.7% | 56,300 |
| 2022/01/27 | 6,550 | 6,590 | 6,460 | 6,520 | -100 | -1.5% | 69,900 |
| 2022/01/26 | 6,640 | 6,670 | 6,590 | 6,620 | +30 | +0.5% | 27,500 |
| 2022/01/25 | 6,550 | 6,600 | 6,510 | 6,590 | ±0 | ±0% | 35,200 |
| 2022/01/24 | 6,470 | 6,590 | 6,450 | 6,590 | +10 | +0.2% | 48,200 |
| 2022/01/21 | 6,530 | 6,580 | 6,500 | 6,580 | -30 | -0.5% | 46,100 |
| 2022/01/20 | 6,640 | 6,720 | 6,600 | 6,610 | +40 | +0.6% | 57,100 |
| 2022/01/19 | 6,630 | 6,660 | 6,520 | 6,570 | -100 | -1.5% | 66,900 |
| 2022/01/18 | 6,720 | 6,730 | 6,660 | 6,670 | -40 | -0.6% | 37,500 |
| 2022/01/17 | 6,610 | 6,750 | 6,610 | 6,710 | +40 | +0.6% | 52,700 |
| 2022/01/14 | 6,650 | 6,670 | 6,590 | 6,670 | -10 | -0.1% | 51,300 |
| 2022/01/13 | 6,800 | 6,800 | 6,680 | 6,680 | -150 | -2.2% | 50,700 |
| 2022/01/12 | 6,850 | 6,890 | 6,830 | 6,830 | +10 | +0.1% | 39,400 |
| 2022/01/11 | 6,880 | 6,880 | 6,770 | 6,820 | -40 | -0.6% | 36,600 |
| 2022/01/07 | 6,910 | 6,940 | 6,860 | 6,860 | -50 | -0.7% | 38,900 |
| 2022/01/06 | 6,930 | 6,990 | 6,890 | 6,910 | -90 | -1.3% | 30,000 |
| 2022/01/05 | 7,010 | 7,030 | 6,960 | 7,000 | -20 | -0.3% | 29,200 |
| 2022/01/04 | 7,020 | 7,080 | 7,020 | 7,020 | +30 | +0.4% | 45,600 |
| 2021/12/30 | 6,980 | 7,050 | 6,980 | 6,990 | -70 | -1% | 20,400 |
| 2021/12/29 | 7,050 | 7,120 | 7,020 | 7,060 | +60 | +0.9% | 52,100 |
| 2021/12/28 | 7,000 | 7,020 | 6,950 | 7,000 | +40 | +0.6% | 25,800 |
| 2021/12/27 | 6,990 | 6,990 | 6,930 | 6,960 | +70 | +1% | 22,100 |
| 2021/12/24 | 6,920 | 6,940 | 6,880 | 6,890 | ±0 | ±0% | 11,600 |
| 2021/12/23 | 6,950 | 6,950 | 6,870 | 6,890 | ±0 | ±0% | 17,800 |
| 2021/12/22 | 7,060 | 7,060 | 6,860 | 6,890 | -110 | -1.6% | 41,000 |
| 2021/12/21 | 7,040 | 7,040 | 6,990 | 7,000 | +60 | +0.9% | 40,500 |
| 2021/12/20 | 6,950 | 7,040 | 6,940 | 6,940 | -50 | -0.7% | 44,100 |
| 2021/12/17 | 7,080 | 7,120 | 6,960 | 6,990 | -40 | -0.6% | 49,900 |
| 2021/12/16 | 7,080 | 7,100 | 6,990 | 7,030 | +50 | +0.7% | 86,600 |
| 2021/12/15 | 6,900 | 7,010 | 6,900 | 6,980 | +40 | +0.6% | 32,700 |
| 2021/12/14 | 6,860 | 6,970 | 6,860 | 6,940 | +180 | +2.7% | 98,900 |
| 2021/12/13 | 6,920 | 6,920 | 6,760 | 6,760 | -100 | -1.5% | 33,800 |
851～
900
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
