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 |
|---|---|---|---|---|---|---|---|
| 2020/02/07 | 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 |
| 2019/12/13 | 5,480 | 5,520 | 5,420 | 5,430 | +30 | +0.6% | 88,200 |
| 2019/12/12 | 5,420 | 5,420 | 5,350 | 5,400 | -20 | -0.4% | 53,900 |
| 2019/12/11 | 5,400 | 5,430 | 5,360 | 5,420 | -10 | -0.2% | 83,200 |
| 2019/12/10 | 5,420 | 5,440 | 5,390 | 5,430 | +20 | +0.4% | 48,300 |
| 2019/12/09 | 5,370 | 5,420 | 5,360 | 5,410 | +50 | +0.9% | 62,300 |
| 2019/12/06 | 5,310 | 5,360 | 5,310 | 5,360 | +70 | +1.3% | 57,800 |
| 2019/12/05 | 5,240 | 5,300 | 5,220 | 5,290 | +110 | +2.1% | 78,500 |
| 2019/12/04 | 5,140 | 5,180 | 5,090 | 5,180 | +40 | +0.8% | 56,500 |
| 2019/12/03 | 5,110 | 5,150 | 5,080 | 5,140 | +30 | +0.6% | 46,200 |
| 2019/12/02 | 5,130 | 5,160 | 5,090 | 5,110 | +10 | +0.2% | 41,800 |
| 2019/11/29 | 5,150 | 5,150 | 5,070 | 5,100 | -40 | -0.8% | 34,700 |
| 2019/11/28 | 5,190 | 5,190 | 5,110 | 5,140 | -20 | -0.4% | 24,600 |
| 2019/11/27 | 5,190 | 5,200 | 5,140 | 5,160 | -10 | -0.2% | 17,200 |
| 2019/11/26 | 5,210 | 5,250 | 5,160 | 5,170 | -40 | -0.8% | 31,900 |
| 2019/11/25 | 5,250 | 5,260 | 5,190 | 5,210 | +50 | +1% | 21,900 |
1351～
1400
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 | 960,600円 | +4.8% | +1.3% | 1.30% | 19.08倍 | 2.16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 | 407,900円 | +11.7% | -17.5% | 0.39% | 26.14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 | 127,700円 | -1.1% | -12.2% | 2.04% | 9.63倍 | 0.82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 | 333,000円 | +9.0% | +17.2% | 1.38% | 7.99倍 | 1.58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 | 160,300円 | +5.5% | +14.9% | 0.56% | 58.17倍 | 8.40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
