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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 6,470 | 6,540 | 6,450 | 6,460 | -30 | -0.5% | 45,000 |
| 2021/06/14 | 6,460 | 6,490 | 6,430 | 6,490 | +20 | +0.3% | 27,000 |
| 2021/06/11 | 6,520 | 6,520 | 6,450 | 6,470 | +20 | +0.3% | 63,400 |
| 2021/06/10 | 6,400 | 6,470 | 6,390 | 6,450 | +50 | +0.8% | 79,600 |
| 2021/06/09 | 6,280 | 6,400 | 6,280 | 6,400 | +100 | +1.6% | 86,100 |
| 2021/06/08 | 6,230 | 6,320 | 6,200 | 6,300 | +20 | +0.3% | 63,600 |
| 2021/06/07 | 6,280 | 6,320 | 6,250 | 6,280 | -50 | -0.8% | 45,400 |
| 2021/06/04 | 6,260 | 6,390 | 6,260 | 6,330 | ±0 | ±0% | 52,600 |
| 2021/06/03 | 6,230 | 6,340 | 6,230 | 6,330 | +100 | +1.6% | 63,300 |
| 2021/06/02 | 6,250 | 6,280 | 6,190 | 6,230 | -30 | -0.5% | 57,900 |
| 2021/06/01 | 6,300 | 6,330 | 6,260 | 6,260 | -10 | -0.2% | 46,600 |
| 2021/05/31 | 6,400 | 6,420 | 6,230 | 6,270 | -180 | -2.8% | 104,500 |
| 2021/05/28 | 6,490 | 6,540 | 6,440 | 6,450 | -20 | -0.3% | 65,800 |
| 2021/05/27 | 6,460 | 6,520 | 6,430 | 6,470 | -30 | -0.5% | 95,100 |
| 2021/05/26 | 6,490 | 6,530 | 6,480 | 6,500 | -50 | -0.8% | 66,700 |
| 2021/05/25 | 6,530 | 6,580 | 6,480 | 6,550 | +20 | +0.3% | 42,600 |
| 2021/05/24 | 6,540 | 6,580 | 6,500 | 6,530 | -20 | -0.3% | 41,300 |
| 2021/05/21 | 6,590 | 6,630 | 6,520 | 6,550 | -50 | -0.8% | 69,500 |
| 2021/05/20 | 6,620 | 6,670 | 6,600 | 6,600 | -40 | -0.6% | 55,600 |
| 2021/05/19 | 6,700 | 6,720 | 6,610 | 6,640 | -160 | -2.4% | 64,900 |
| 2021/05/18 | 6,750 | 6,830 | 6,750 | 6,800 | +30 | +0.4% | 47,300 |
| 2021/05/17 | 6,740 | 6,810 | 6,710 | 6,770 | +40 | +0.6% | 39,900 |
| 2021/05/14 | 6,600 | 6,760 | 6,590 | 6,730 | +210 | +3.2% | 73,900 |
| 2021/05/13 | 6,600 | 6,630 | 6,460 | 6,520 | -70 | -1.1% | 78,200 |
| 2021/05/12 | 6,660 | 6,660 | 6,550 | 6,590 | -70 | -1.1% | 84,700 |
| 2021/05/11 | 6,900 | 6,930 | 6,610 | 6,660 | -320 | -4.6% | 174,900 |
| 2021/05/10 | 6,920 | 7,000 | 6,910 | 6,980 | -60 | -0.9% | 51,400 |
| 2021/05/07 | 7,040 | 7,140 | 6,990 | 7,040 | ±0 | ±0% | 53,500 |
| 2021/05/06 | 7,060 | 7,110 | 7,040 | 7,040 | +70 | +1% | 69,500 |
| 2021/04/30 | 7,010 | 7,080 | 6,950 | 6,970 | -40 | -0.6% | 64,300 |
| 2021/04/28 | 7,130 | 7,130 | 6,980 | 7,010 | -100 | -1.4% | 51,300 |
| 2021/04/27 | 7,170 | 7,190 | 7,100 | 7,110 | -80 | -1.1% | 47,500 |
| 2021/04/26 | 7,290 | 7,290 | 7,180 | 7,190 | -20 | -0.3% | 52,300 |
| 2021/04/23 | 7,190 | 7,250 | 7,170 | 7,210 | +20 | +0.3% | 33,400 |
| 2021/04/22 | 7,110 | 7,250 | 7,110 | 7,190 | +120 | +1.7% | 44,700 |
| 2021/04/21 | 7,100 | 7,130 | 7,060 | 7,070 | -70 | -1% | 52,500 |
| 2021/04/20 | 7,200 | 7,240 | 7,110 | 7,140 | -60 | -0.8% | 79,400 |
| 2021/04/19 | 7,130 | 7,200 | 7,100 | 7,200 | +100 | +1.4% | 40,900 |
| 2021/04/16 | 7,220 | 7,220 | 7,080 | 7,100 | -60 | -0.8% | 48,000 |
| 2021/04/15 | 7,070 | 7,220 | 7,070 | 7,160 | +100 | +1.4% | 65,700 |
| 2021/04/14 | 7,050 | 7,100 | 7,020 | 7,060 | +10 | +0.1% | 37,100 |
| 2021/04/13 | 7,030 | 7,100 | 7,030 | 7,050 | +30 | +0.4% | 54,700 |
| 2021/04/12 | 6,980 | 7,050 | 6,950 | 7,020 | +50 | +0.7% | 48,500 |
| 2021/04/09 | 6,840 | 7,040 | 6,840 | 6,970 | +140 | +2% | 126,700 |
| 2021/04/08 | 6,890 | 6,930 | 6,810 | 6,830 | -60 | -0.9% | 49,800 |
| 2021/04/07 | 6,810 | 6,940 | 6,810 | 6,890 | +60 | +0.9% | 45,800 |
| 2021/04/06 | 6,870 | 6,930 | 6,800 | 6,830 | ±0 | ±0% | 48,200 |
| 2021/04/05 | 6,800 | 6,840 | 6,790 | 6,830 | +30 | +0.4% | 26,100 |
| 2021/04/02 | 6,780 | 6,800 | 6,750 | 6,800 | +30 | +0.4% | 29,700 |
| 2021/04/01 | 6,840 | 6,860 | 6,740 | 6,770 | -30 | -0.4% | 59,500 |
951～
1000
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
