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 |
---|---|---|---|---|---|---|---|
2020/08/11 | 8,380 | 8,430 | 8,250 | 8,380 | +150 | +1.8% | 124,400 |
2020/08/07 | 8,310 | 8,330 | 8,190 | 8,230 | -60 | -0.7% | 75,500 |
2020/08/06 | 8,260 | 8,310 | 8,190 | 8,290 | -60 | -0.7% | 72,300 |
2020/08/05 | 8,400 | 8,430 | 8,330 | 8,350 | -80 | -0.9% | 76,900 |
2020/08/04 | 8,450 | 8,510 | 8,350 | 8,430 | +30 | +0.4% | 69,900 |
2020/08/03 | 8,490 | 8,490 | 8,320 | 8,400 | ±0 | ±0% | 70,300 |
2020/07/31 | 8,420 | 8,530 | 8,360 | 8,400 | -70 | -0.8% | 97,600 |
2020/07/30 | 8,530 | 8,590 | 8,460 | 8,470 | ±0 | ±0% | 84,300 |
2020/07/29 | 8,280 | 8,560 | 8,270 | 8,470 | +140 | +1.7% | 121,800 |
2020/07/28 | 8,370 | 8,380 | 8,290 | 8,330 | -10 | -0.1% | 52,700 |
2020/07/27 | 8,240 | 8,350 | 8,230 | 8,340 | +60 | +0.7% | 59,400 |
2020/07/22 | 8,340 | 8,350 | 8,230 | 8,280 | -60 | -0.7% | 54,000 |
2020/07/21 | 8,330 | 8,390 | 8,280 | 8,340 | +20 | +0.2% | 67,600 |
2020/07/20 | 8,290 | 8,380 | 8,240 | 8,320 | +40 | +0.5% | 76,900 |
2020/07/17 | 8,260 | 8,320 | 8,220 | 8,280 | +80 | +1% | 56,500 |
2020/07/16 | 8,320 | 8,340 | 8,120 | 8,200 | -230 | -2.7% | 132,400 |
2020/07/15 | 8,310 | 8,440 | 8,230 | 8,430 | +230 | +2.8% | 115,700 |
2020/07/14 | 8,160 | 8,270 | 8,140 | 8,200 | +50 | +0.6% | 110,200 |
2020/07/13 | 8,070 | 8,240 | 8,030 | 8,150 | +220 | +2.8% | 158,800 |
2020/07/10 | 7,930 | 8,030 | 7,910 | 7,930 | +10 | +0.1% | 114,200 |
2020/07/09 | 7,860 | 7,950 | 7,770 | 7,920 | +70 | +0.9% | 103,800 |
2020/07/08 | 8,000 | 8,040 | 7,830 | 7,850 | -70 | -0.9% | 144,900 |
2020/07/07 | 7,790 | 7,980 | 7,730 | 7,920 | +210 | +2.7% | 143,800 |
2020/07/06 | 7,590 | 7,740 | 7,570 | 7,710 | +120 | +1.6% | 89,900 |
2020/07/03 | 7,490 | 7,590 | 7,490 | 7,590 | +20 | +0.3% | 72,300 |
2020/07/02 | 7,670 | 7,690 | 7,480 | 7,570 | -100 | -1.3% | 166,500 |
2020/07/01 | 7,740 | 7,790 | 7,670 | 7,670 | -30 | -0.4% | 42,300 |
2020/06/30 | 7,790 | 7,840 | 7,640 | 7,700 | -40 | -0.5% | 68,600 |
2020/06/29 | 7,610 | 7,770 | 7,610 | 7,740 | -50 | -0.6% | 72,300 |
2020/06/26 | 7,760 | 7,830 | 7,740 | 7,790 | -10 | -0.1% | 75,600 |
2020/06/25 | 7,690 | 7,900 | 7,670 | 7,800 | +60 | +0.8% | 74,500 |
2020/06/24 | 7,800 | 7,830 | 7,620 | 7,740 | -30 | -0.4% | 70,700 |
2020/06/23 | 7,780 | 7,800 | 7,680 | 7,770 | +70 | +0.9% | 103,500 |
2020/06/22 | 7,800 | 7,800 | 7,680 | 7,700 | +10 | +0.1% | 81,800 |
2020/06/19 | 7,540 | 7,700 | 7,480 | 7,690 | +160 | +2.1% | 95,000 |
2020/06/18 | 7,510 | 7,610 | 7,510 | 7,530 | ±0 | ±0% | 60,500 |
2020/06/17 | 7,560 | 7,670 | 7,530 | 7,530 | -30 | -0.4% | 94,000 |
2020/06/16 | 7,550 | 7,560 | 7,430 | 7,560 | +140 | +1.9% | 91,700 |
2020/06/15 | 7,280 | 7,520 | 7,260 | 7,420 | +120 | +1.6% | 116,200 |
2020/06/12 | 7,260 | 7,480 | 7,210 | 7,300 | -30 | -0.4% | 91,500 |
2020/06/11 | 7,450 | 7,480 | 7,290 | 7,330 | -120 | -1.6% | 89,000 |
2020/06/10 | 7,350 | 7,490 | 7,220 | 7,450 | +220 | +3% | 160,600 |
2020/06/09 | 7,170 | 7,250 | 7,120 | 7,230 | +110 | +1.5% | 100,500 |
2020/06/08 | 7,280 | 7,300 | 7,020 | 7,120 | -120 | -1.7% | 138,500 |
2020/06/05 | 7,400 | 7,430 | 7,220 | 7,240 | -180 | -2.4% | 67,600 |
2020/06/04 | 7,310 | 7,450 | 7,250 | 7,420 | +150 | +2.1% | 98,500 |
2020/06/03 | 7,380 | 7,380 | 7,210 | 7,270 | -10 | -0.1% | 80,100 |
2020/06/02 | 7,170 | 7,320 | 7,170 | 7,280 | +140 | +2% | 102,200 |
2020/06/01 | 7,070 | 7,170 | 7,030 | 7,140 | +90 | +1.3% | 116,600 |
2020/05/29 | 6,870 | 7,060 | 6,850 | 7,050 | +180 | +2.6% | 165,100 |
1201~
1250
件表示中 / 3735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 | 951,300円 | +4.8% | +1.3% | 1.31% | 18.89倍 | 2.14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 |
ヤマダHD | 46,400円 | +4.2% | +7.2% | 3.66% | 11.56倍 | 0.50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 |
クスリのアオキ | 397,400円 | +11.7% | -17.5% | 0.40% | 25.88倍 | 2.75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 |
トリドールHD | 423,400円 | +5.1% | +126.9% | 0.26% | 67.50倍 | 4.26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 | 109,400円 | -1.1% | -12.2% | 2.38% | 8.30倍 | 0.70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