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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 9,346 | 9,382 | 9,260 | 9,304 | -66 | -0.7% | 37,400 |
| 2025/05/30 | 9,338 | 9,407 | 9,324 | 9,370 | +20 | +0.2% | 51,100 |
| 2025/05/29 | 9,317 | 9,402 | 9,300 | 9,350 | -42 | -0.4% | 44,900 |
| 2025/05/28 | 9,367 | 9,417 | 9,281 | 9,392 | +101 | +1.1% | 65,200 |
| 2025/05/27 | 9,283 | 9,338 | 9,241 | 9,291 | +36 | +0.4% | 33,700 |
| 2025/05/26 | 9,325 | 9,339 | 9,255 | 9,255 | -2 | ±0% | 35,400 |
| 2025/05/23 | 9,320 | 9,329 | 9,220 | 9,257 | -46 | -0.5% | 44,800 |
| 2025/05/22 | 9,330 | 9,389 | 9,252 | 9,303 | -52 | -0.6% | 43,300 |
| 2025/05/21 | 9,430 | 9,500 | 9,347 | 9,355 | +20 | +0.2% | 47,600 |
| 2025/05/20 | 9,412 | 9,412 | 9,300 | 9,335 | -144 | -1.5% | 48,900 |
| 2025/05/19 | 9,432 | 9,554 | 9,412 | 9,479 | -11 | -0.1% | 40,600 |
| 2025/05/16 | 9,412 | 9,499 | 9,317 | 9,490 | +78 | +0.8% | 44,600 |
| 2025/05/15 | 9,443 | 9,467 | 9,342 | 9,412 | +56 | +0.6% | 41,300 |
| 2025/05/14 | 9,512 | 9,548 | 9,271 | 9,356 | -265 | -2.8% | 74,000 |
| 2025/05/13 | 9,664 | 9,746 | 9,500 | 9,621 | -193 | -2% | 72,500 |
| 2025/05/12 | 9,830 | 9,851 | 9,700 | 9,814 | +70 | +0.7% | 42,100 |
| 2025/05/09 | 9,710 | 9,830 | 9,635 | 9,744 | -23 | -0.2% | 44,800 |
| 2025/05/08 | 9,589 | 9,783 | 9,549 | 9,767 | +219 | +2.3% | 37,300 |
| 2025/05/07 | 9,497 | 9,633 | 9,479 | 9,548 | +99 | +1% | 50,100 |
| 2025/05/02 | 9,477 | 9,477 | 9,378 | 9,449 | -28 | -0.3% | 41,300 |
| 2025/05/01 | 9,557 | 9,592 | 9,410 | 9,477 | -80 | -0.8% | 43,800 |
| 2025/04/30 | 9,491 | 9,583 | 9,460 | 9,557 | +22 | +0.2% | 53,100 |
| 2025/04/28 | 9,490 | 9,620 | 9,483 | 9,535 | -18 | -0.2% | 37,600 |
| 2025/04/25 | 9,618 | 9,735 | 9,521 | 9,553 | -81 | -0.8% | 41,100 |
| 2025/04/24 | 9,853 | 9,855 | 9,575 | 9,634 | -252 | -2.5% | 45,700 |
| 2025/04/23 | 9,952 | 10,005 | 9,870 | 9,886 | -67 | -0.7% | 45,000 |
| 2025/04/22 | 9,898 | 9,998 | 9,898 | 9,953 | +43 | +0.4% | 36,200 |
| 2025/04/21 | 9,832 | 9,923 | 9,788 | 9,910 | +86 | +0.9% | 25,300 |
| 2025/04/18 | 9,720 | 9,858 | 9,720 | 9,824 | +104 | +1.1% | 27,500 |
| 2025/04/17 | 9,739 | 9,858 | 9,677 | 9,720 | -160 | -1.6% | 25,700 |
| 2025/04/16 | 9,727 | 9,897 | 9,720 | 9,880 | +142 | +1.5% | 29,100 |
| 2025/04/15 | 9,854 | 9,920 | 9,733 | 9,738 | -125 | -1.3% | 35,400 |
| 2025/04/14 | 9,810 | 9,985 | 9,810 | 9,863 | +153 | +1.6% | 67,000 |
| 2025/04/11 | 9,500 | 9,750 | 9,488 | 9,710 | +178 | +1.9% | 76,400 |
| 2025/04/10 | 9,250 | 9,575 | 9,174 | 9,532 | +374 | +4.1% | 59,400 |
| 2025/04/09 | 8,950 | 9,192 | 8,947 | 9,158 | +90 | +1% | 50,900 |
| 2025/04/08 | 8,903 | 9,134 | 8,805 | 9,068 | +225 | +2.5% | 61,900 |
| 2025/04/07 | 8,663 | 8,984 | 8,548 | 8,843 | -282 | -3.1% | 74,600 |
| 2025/04/04 | 9,089 | 9,150 | 9,017 | 9,125 | +23 | +0.3% | 67,500 |
| 2025/04/03 | 8,960 | 9,136 | 8,920 | 9,102 | +117 | +1.3% | 61,300 |
| 2025/04/02 | 9,175 | 9,181 | 8,980 | 8,985 | -182 | -2% | 56,300 |
| 2025/04/01 | 9,189 | 9,278 | 9,148 | 9,167 | -22 | -0.2% | 39,000 |
| 2025/03/31 | 9,250 | 9,292 | 9,173 | 9,189 | -126 | -1.4% | 63,900 |
| 2025/03/28 | 9,342 | 9,343 | 9,258 | 9,315 | -85 | -0.9% | 43,500 |
| 2025/03/27 | 9,397 | 9,550 | 9,320 | 9,400 | +32 | +0.3% | 75,900 |
| 2025/03/26 | 9,399 | 9,420 | 9,334 | 9,368 | +58 | +0.6% | 48,500 |
| 2025/03/25 | 9,265 | 9,337 | 9,233 | 9,310 | +45 | +0.5% | 24,600 |
| 2025/03/24 | 9,267 | 9,306 | 9,192 | 9,265 | +42 | +0.5% | 24,600 |
| 2025/03/21 | 9,310 | 9,365 | 9,207 | 9,223 | -87 | -0.9% | 72,800 |
| 2025/03/19 | 9,263 | 9,364 | 9,261 | 9,310 | +28 | +0.3% | 39,400 |
51～
100
件表示中 / 3761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 | 977,800円 | +4.8% | +1.3% | 1.28% | 19.42倍 | 2.20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 | 420,400円 | +11.7% | -17.5% | 0.38% | 26.94倍 | 2.87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 |
| ヤマダＨＤ | 45,600円 | +4.2% | +7.2% | 3.73% | 11.33倍 | 0.49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 | 460,000円 | +5.1% | +126.9% | 0.24% | 73.40倍 | 4.63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 |
| 高島屋 | 125,100円 | -1.1% | -12.2% | 2.08% | 9.43倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
