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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 6,340 | 6,450 | 6,310 | 6,420 | +60 | +0.9% | 50,700 |
| 2021/07/13 | 6,240 | 6,400 | 6,240 | 6,360 | +130 | +2.1% | 88,500 |
| 2021/07/12 | 6,120 | 6,250 | 6,110 | 6,230 | +180 | +3% | 74,300 |
| 2021/07/09 | 6,000 | 6,070 | 5,930 | 6,050 | -20 | -0.3% | 134,500 |
| 2021/07/08 | 6,180 | 6,210 | 6,060 | 6,070 | -120 | -1.9% | 102,700 |
| 2021/07/07 | 6,200 | 6,250 | 6,180 | 6,190 | -40 | -0.6% | 53,000 |
| 2021/07/06 | 6,260 | 6,270 | 6,220 | 6,230 | -40 | -0.6% | 48,800 |
| 2021/07/05 | 6,310 | 6,330 | 6,240 | 6,270 | -70 | -1.1% | 44,700 |
| 2021/07/02 | 6,380 | 6,440 | 6,340 | 6,340 | -20 | -0.3% | 43,800 |
| 2021/07/01 | 6,350 | 6,400 | 6,350 | 6,360 | -10 | -0.2% | 33,000 |
| 2021/06/30 | 6,490 | 6,490 | 6,360 | 6,370 | -60 | -0.9% | 73,200 |
| 2021/06/29 | 6,450 | 6,460 | 6,390 | 6,430 | -20 | -0.3% | 52,000 |
| 2021/06/28 | 6,440 | 6,470 | 6,410 | 6,450 | +80 | +1.3% | 52,800 |
| 2021/06/25 | 6,350 | 6,410 | 6,330 | 6,370 | -50 | -0.8% | 64,200 |
| 2021/06/24 | 6,320 | 6,420 | 6,310 | 6,420 | +30 | +0.5% | 29,200 |
| 2021/06/23 | 6,410 | 6,440 | 6,380 | 6,390 | -20 | -0.3% | 27,700 |
| 2021/06/22 | 6,290 | 6,410 | 6,290 | 6,410 | +140 | +2.2% | 68,600 |
| 2021/06/21 | 6,350 | 6,370 | 6,240 | 6,270 | -140 | -2.2% | 59,000 |
| 2021/06/18 | 6,350 | 6,460 | 6,350 | 6,410 | +80 | +1.3% | 55,700 |
| 2021/06/17 | 6,370 | 6,410 | 6,320 | 6,330 | -130 | -2% | 51,500 |
| 2021/06/16 | 6,400 | 6,490 | 6,400 | 6,460 | ±0 | ±0% | 44,100 |
| 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 |
1001～
1050
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
