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 |
|---|---|---|---|---|---|---|---|
| 2020/03/03 | 5,970 | 5,980 | 5,710 | 5,710 | -220 | -3.7% | 120,400 |
| 2020/03/02 | 5,800 | 5,960 | 5,780 | 5,930 | +90 | +1.5% | 133,000 |
| 2020/02/28 | 5,710 | 5,930 | 5,710 | 5,840 | -40 | -0.7% | 126,500 |
| 2020/02/27 | 5,800 | 5,890 | 5,800 | 5,880 | +60 | +1% | 104,000 |
| 2020/02/26 | 5,780 | 5,840 | 5,750 | 5,820 | +10 | +0.2% | 67,600 |
| 2020/02/25 | 5,720 | 5,880 | 5,710 | 5,810 | -60 | -1% | 85,100 |
| 2020/02/21 | 5,800 | 5,910 | 5,790 | 5,870 | +70 | +1.2% | 50,200 |
| 2020/02/20 | 5,960 | 5,990 | 5,790 | 5,800 | -160 | -2.7% | 58,300 |
| 2020/02/19 | 5,950 | 5,980 | 5,930 | 5,960 | ±0 | ±0% | 31,400 |
| 2020/02/18 | 5,950 | 5,960 | 5,880 | 5,960 | -20 | -0.3% | 45,500 |
| 2020/02/17 | 5,980 | 6,020 | 5,950 | 5,980 | -20 | -0.3% | 41,600 |
| 2020/02/14 | 5,920 | 6,010 | 5,920 | 6,000 | +40 | +0.7% | 48,300 |
| 2020/02/13 | 5,940 | 5,990 | 5,920 | 5,960 | -30 | -0.5% | 49,200 |
| 2020/02/12 | 6,000 | 6,050 | 5,910 | 5,990 | +160 | +2.7% | 99,200 |
| 2020/02/10 | 5,750 | 5,860 | 5,720 | 5,830 | +20 | +0.3% | 31,200 |
| 2020/02/07 | 5,840 | 5,860 | 5,810 | 5,810 | -70 | -1.2% | 23,600 |
| 2020/02/06 | 5,780 | 5,890 | 5,760 | 5,880 | +120 | +2.1% | 70,800 |
| 2020/02/05 | 5,750 | 5,790 | 5,740 | 5,760 | +30 | +0.5% | 52,700 |
| 2020/02/04 | 5,700 | 5,730 | 5,660 | 5,730 | +80 | +1.4% | 53,500 |
| 2020/02/03 | 5,590 | 5,710 | 5,590 | 5,650 | +30 | +0.5% | 69,300 |
| 2020/01/31 | 5,610 | 5,670 | 5,610 | 5,620 | +20 | +0.4% | 32,500 |
| 2020/01/30 | 5,630 | 5,670 | 5,580 | 5,600 | -30 | -0.5% | 36,200 |
| 2020/01/29 | 5,620 | 5,650 | 5,600 | 5,630 | +40 | +0.7% | 33,400 |
| 2020/01/28 | 5,570 | 5,610 | 5,530 | 5,590 | -30 | -0.5% | 47,100 |
| 2020/01/27 | 5,580 | 5,640 | 5,530 | 5,620 | -20 | -0.4% | 34,600 |
| 2020/01/24 | 5,680 | 5,700 | 5,630 | 5,640 | -50 | -0.9% | 24,700 |
| 2020/01/23 | 5,620 | 5,720 | 5,610 | 5,690 | +60 | +1.1% | 48,600 |
| 2020/01/22 | 5,550 | 5,650 | 5,540 | 5,630 | +70 | +1.3% | 59,600 |
| 2020/01/21 | 5,550 | 5,580 | 5,540 | 5,560 | ±0 | ±0% | 32,800 |
| 2020/01/20 | 5,590 | 5,600 | 5,550 | 5,560 | ±0 | ±0% | 31,100 |
| 2020/01/17 | 5,540 | 5,570 | 5,540 | 5,560 | +10 | +0.2% | 31,800 |
| 2020/01/16 | 5,560 | 5,570 | 5,520 | 5,550 | ±0 | ±0% | 27,000 |
| 2020/01/15 | 5,530 | 5,560 | 5,520 | 5,550 | +30 | +0.5% | 41,000 |
| 2020/01/14 | 5,560 | 5,560 | 5,490 | 5,520 | -40 | -0.7% | 45,600 |
| 2020/01/10 | 5,600 | 5,600 | 5,540 | 5,560 | -10 | -0.2% | 26,700 |
| 2020/01/09 | 5,520 | 5,580 | 5,520 | 5,570 | +70 | +1.3% | 32,700 |
| 2020/01/08 | 5,530 | 5,530 | 5,440 | 5,500 | -60 | -1.1% | 51,900 |
| 2020/01/07 | 5,500 | 5,580 | 5,500 | 5,560 | +70 | +1.3% | 58,000 |
| 2020/01/06 | 5,490 | 5,550 | 5,460 | 5,490 | -90 | -1.6% | 84,700 |
| 2019/12/30 | 5,540 | 5,590 | 5,520 | 5,580 | +20 | +0.4% | 41,200 |
| 2019/12/27 | 5,530 | 5,580 | 5,520 | 5,560 | +60 | +1.1% | 25,300 |
| 2019/12/26 | 5,400 | 5,500 | 5,370 | 5,500 | +30 | +0.5% | 30,900 |
| 2019/12/25 | 5,520 | 5,520 | 5,460 | 5,470 | -80 | -1.4% | 27,600 |
| 2019/12/24 | 5,590 | 5,590 | 5,530 | 5,550 | -30 | -0.5% | 20,500 |
| 2019/12/23 | 5,540 | 5,580 | 5,520 | 5,580 | +90 | +1.6% | 51,200 |
| 2019/12/20 | 5,520 | 5,520 | 5,430 | 5,490 | +20 | +0.4% | 57,500 |
| 2019/12/19 | 5,500 | 5,540 | 5,470 | 5,470 | ±0 | ±0% | 32,000 |
| 2019/12/18 | 5,540 | 5,540 | 5,430 | 5,470 | -70 | -1.3% | 59,200 |
| 2019/12/17 | 5,540 | 5,540 | 5,480 | 5,540 | +100 | +1.8% | 76,200 |
| 2019/12/16 | 5,400 | 5,450 | 5,380 | 5,440 | +10 | +0.2% | 44,700 |
1301～
1350
件表示中 / 3728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 | 939,800円 | +4.8% | +1.3% | 1.33% | 18.66倍 | 2.12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 |
| ワークマン | 588,000円 | +7.5% | +7.5% | 1.24% | 26.51倍 | 3.55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 |
| ヤマダＨＤ | 44,500円 | +4.2% | +7.2% | 3.82% | 11.16倍 | 0.48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 | 356,000円 | +11.0% | +27.4% | 0.39% | 19.91倍 | 2.43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 | 408,700円 | +5.1% | +126.9% | 0.27% | 65.15倍 | 4.11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 |
市場注目の銘柄
チャート関連のコラム
