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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 9,277 | 9,304 | 9,251 | 9,273 | +9 | +0.1% | 31,000 |
| 2025/02/17 | 9,005 | 9,359 | 9,004 | 9,264 | +272 | +3% | 72,400 |
| 2025/02/14 | 8,997 | 9,036 | 8,958 | 8,992 | -38 | -0.4% | 27,000 |
| 2025/02/13 | 9,107 | 9,110 | 9,017 | 9,030 | -15 | -0.2% | 36,400 |
| 2025/02/12 | 9,015 | 9,160 | 8,950 | 9,045 | +72 | +0.8% | 54,700 |
| 2025/02/10 | 9,000 | 9,048 | 8,902 | 8,973 | ±0 | ±0% | 41,600 |
| 2025/02/07 | 9,127 | 9,170 | 8,943 | 8,973 | -4 | ±0% | 52,300 |
| 2025/02/06 | 8,928 | 9,051 | 8,920 | 8,977 | +97 | +1.1% | 43,800 |
| 2025/02/05 | 8,875 | 8,942 | 8,871 | 8,880 | +5 | +0.1% | 26,900 |
| 2025/02/04 | 8,987 | 8,997 | 8,875 | 8,875 | -68 | -0.8% | 27,900 |
| 2025/02/03 | 9,050 | 9,080 | 8,888 | 8,943 | -136 | -1.5% | 50,100 |
| 2025/01/31 | 9,042 | 9,079 | 9,001 | 9,079 | +38 | +0.4% | 32,300 |
| 2025/01/30 | 9,030 | 9,100 | 9,008 | 9,041 | +11 | +0.1% | 26,800 |
| 2025/01/29 | 9,080 | 9,080 | 9,011 | 9,030 | -2 | ±0% | 21,500 |
| 2025/01/28 | 9,049 | 9,140 | 9,032 | 9,032 | +12 | +0.1% | 35,000 |
| 2025/01/27 | 9,059 | 9,059 | 8,948 | 9,020 | +81 | +0.9% | 23,100 |
| 2025/01/24 | 8,940 | 9,016 | 8,921 | 8,939 | +20 | +0.2% | 23,900 |
| 2025/01/23 | 8,941 | 8,946 | 8,830 | 8,919 | -53 | -0.6% | 36,800 |
| 2025/01/22 | 9,047 | 9,067 | 8,961 | 8,972 | -58 | -0.6% | 26,200 |
| 2025/01/21 | 8,978 | 9,082 | 8,945 | 9,030 | +73 | +0.8% | 25,900 |
| 2025/01/20 | 8,987 | 9,031 | 8,920 | 8,957 | -19 | -0.2% | 38,200 |
| 2025/01/17 | 9,000 | 9,030 | 8,932 | 8,976 | -24 | -0.3% | 34,200 |
| 2025/01/16 | 8,900 | 9,073 | 8,899 | 9,000 | +108 | +1.2% | 37,500 |
| 2025/01/15 | 8,908 | 8,998 | 8,858 | 8,892 | -122 | -1.4% | 71,700 |
| 2025/01/14 | 9,150 | 9,150 | 8,906 | 9,014 | -101 | -1.1% | 40,700 |
| 2025/01/10 | 9,146 | 9,169 | 9,101 | 9,115 | -31 | -0.3% | 23,500 |
| 2025/01/09 | 9,206 | 9,277 | 9,106 | 9,146 | -55 | -0.6% | 37,100 |
| 2025/01/08 | 9,300 | 9,300 | 9,187 | 9,201 | -62 | -0.7% | 31,900 |
| 2025/01/07 | 9,231 | 9,300 | 9,207 | 9,263 | +39 | +0.4% | 31,000 |
| 2025/01/06 | 9,462 | 9,509 | 9,207 | 9,224 | -233 | -2.5% | 52,100 |
| 2024/12/30 | 9,381 | 9,499 | 9,373 | 9,457 | +84 | +0.9% | 44,800 |
| 2024/12/27 | 9,349 | 9,373 | 9,267 | 9,373 | +76 | +0.8% | 36,500 |
| 2024/12/26 | 9,101 | 9,297 | 9,096 | 9,297 | +196 | +2.2% | 46,900 |
| 2024/12/25 | 9,161 | 9,161 | 9,038 | 9,101 | -60 | -0.7% | 21,300 |
| 2024/12/24 | 9,092 | 9,167 | 8,990 | 9,161 | +29 | +0.3% | 25,800 |
| 2024/12/23 | 9,095 | 9,173 | 9,081 | 9,132 | +52 | +0.6% | 31,300 |
| 2024/12/20 | 9,132 | 9,148 | 8,980 | 9,080 | -24 | -0.3% | 69,000 |
| 2024/12/19 | 9,150 | 9,170 | 9,087 | 9,104 | -92 | -1% | 39,800 |
| 2024/12/18 | 9,305 | 9,305 | 9,196 | 9,196 | -71 | -0.8% | 20,300 |
| 2024/12/17 | 9,248 | 9,342 | 9,225 | 9,267 | +21 | +0.2% | 23,200 |
| 2024/12/16 | 9,300 | 9,320 | 9,221 | 9,246 | -38 | -0.4% | 30,100 |
| 2024/12/13 | 9,220 | 9,340 | 9,220 | 9,284 | +20 | +0.2% | 39,100 |
| 2024/12/12 | 9,320 | 9,346 | 9,238 | 9,264 | -6 | -0.1% | 42,900 |
| 2024/12/11 | 9,276 | 9,356 | 9,236 | 9,270 | +47 | +0.5% | 38,400 |
| 2024/12/10 | 9,350 | 9,350 | 9,200 | 9,223 | -76 | -0.8% | 26,700 |
| 2024/12/09 | 9,249 | 9,316 | 9,232 | 9,299 | +93 | +1% | 31,200 |
| 2024/12/06 | 9,174 | 9,255 | 9,174 | 9,206 | +41 | +0.4% | 29,400 |
| 2024/12/05 | 9,328 | 9,359 | 9,110 | 9,165 | -179 | -1.9% | 67,700 |
| 2024/12/04 | 9,308 | 9,412 | 9,253 | 9,344 | +39 | +0.4% | 45,200 |
| 2024/12/03 | 9,175 | 9,480 | 9,153 | 9,305 | +130 | +1.4% | 82,100 |
51～
100
件表示中 / 3692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 | 944,900円 | +14.1% | +5.6% | 1.16% | 20.57倍 | 2.14倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| Ｊフロント | 174,900円 | +3.9% | -18.4% | 3.09% | 14.75倍 | 1.08倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| ヤマダＨＤ | 46,000円 | +4.6% | +13.1% | 2.83% | 11.29倍 | 0.51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 |
| トリドールＨＤ | 428,400円 | +14.3% | -5.9% | 0.23% | 76.55倍 | 4.53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 |
| ワークマン | 446,000円 | +4.5% | +2.1% | 1.52% | 22.30倍 | 2.92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 |
市場注目の銘柄
チャート関連のコラム
