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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 4,785 | 4,860 | 4,775 | 4,855 | +40 | +0.8% | 32,900 |
| 2019/08/06 | 4,720 | 4,815 | 4,690 | 4,815 | +5 | +0.1% | 42,800 |
| 2019/08/05 | 4,830 | 4,855 | 4,740 | 4,810 | -25 | -0.5% | 41,600 |
| 2019/08/02 | 4,900 | 4,935 | 4,815 | 4,835 | -120 | -2.4% | 68,600 |
| 2019/08/01 | 4,975 | 4,975 | 4,905 | 4,955 | -55 | -1.1% | 21,600 |
| 2019/07/31 | 5,070 | 5,080 | 5,010 | 5,010 | -40 | -0.8% | 30,200 |
| 2019/07/30 | 4,990 | 5,060 | 4,990 | 5,050 | +75 | +1.5% | 39,800 |
| 2019/07/29 | 4,935 | 5,000 | 4,935 | 4,975 | +40 | +0.8% | 25,700 |
| 2019/07/26 | 4,930 | 4,955 | 4,880 | 4,935 | +5 | +0.1% | 24,500 |
| 2019/07/25 | 4,925 | 4,960 | 4,905 | 4,930 | +25 | +0.5% | 25,200 |
| 2019/07/24 | 4,940 | 4,940 | 4,860 | 4,905 | +15 | +0.3% | 34,300 |
| 2019/07/23 | 4,850 | 4,920 | 4,815 | 4,890 | +70 | +1.5% | 44,500 |
| 2019/07/22 | 4,860 | 4,860 | 4,770 | 4,820 | -55 | -1.1% | 48,400 |
| 2019/07/19 | 4,765 | 4,890 | 4,765 | 4,875 | +115 | +2.4% | 51,300 |
| 2019/07/18 | 4,830 | 4,860 | 4,745 | 4,760 | -105 | -2.2% | 82,900 |
| 2019/07/17 | 4,930 | 4,940 | 4,860 | 4,865 | -85 | -1.7% | 49,600 |
| 2019/07/16 | 5,040 | 5,040 | 4,925 | 4,950 | -50 | -1% | 43,700 |
| 2019/07/12 | 5,020 | 5,030 | 4,985 | 5,000 | +5 | +0.1% | 22,200 |
| 2019/07/11 | 4,980 | 5,010 | 4,980 | 4,995 | +50 | +1% | 22,600 |
| 2019/07/10 | 4,960 | 4,970 | 4,920 | 4,945 | -35 | -0.7% | 30,300 |
| 2019/07/09 | 5,040 | 5,070 | 4,950 | 4,980 | -20 | -0.4% | 33,500 |
| 2019/07/08 | 5,130 | 5,140 | 5,000 | 5,000 | -90 | -1.8% | 52,500 |
| 2019/07/05 | 5,080 | 5,090 | 5,050 | 5,090 | +40 | +0.8% | 43,400 |
| 2019/07/04 | 5,040 | 5,080 | 5,020 | 5,050 | +60 | +1.2% | 34,200 |
| 2019/07/03 | 5,010 | 5,040 | 4,955 | 4,990 | +5 | +0.1% | 34,400 |
| 2019/07/02 | 4,930 | 5,020 | 4,925 | 4,985 | +45 | +0.9% | 39,500 |
| 2019/07/01 | 4,920 | 4,945 | 4,870 | 4,940 | +65 | +1.3% | 44,700 |
| 2019/06/28 | 4,910 | 4,960 | 4,875 | 4,875 | -30 | -0.6% | 51,400 |
| 2019/06/27 | 4,830 | 4,905 | 4,825 | 4,905 | +75 | +1.6% | 43,200 |
| 2019/06/26 | 4,850 | 4,895 | 4,830 | 4,830 | -50 | -1% | 30,200 |
| 2019/06/25 | 4,895 | 4,955 | 4,865 | 4,880 | -10 | -0.2% | 25,600 |
| 2019/06/24 | 4,855 | 4,900 | 4,840 | 4,890 | +35 | +0.7% | 21,800 |
| 2019/06/21 | 4,905 | 4,910 | 4,830 | 4,855 | -70 | -1.4% | 66,300 |
| 2019/06/20 | 4,960 | 4,970 | 4,905 | 4,925 | -10 | -0.2% | 25,600 |
| 2019/06/19 | 4,920 | 4,965 | 4,895 | 4,935 | +50 | +1% | 32,700 |
| 2019/06/18 | 4,955 | 5,010 | 4,870 | 4,885 | -65 | -1.3% | 47,300 |
| 2019/06/17 | 4,945 | 4,995 | 4,935 | 4,950 | +15 | +0.3% | 33,300 |
| 2019/06/14 | 4,950 | 4,975 | 4,890 | 4,935 | +10 | +0.2% | 62,700 |
| 2019/06/13 | 4,940 | 4,945 | 4,870 | 4,925 | -30 | -0.6% | 50,800 |
| 2019/06/12 | 4,970 | 5,000 | 4,955 | 4,955 | +5 | +0.1% | 45,700 |
| 2019/06/11 | 4,930 | 5,040 | 4,915 | 4,950 | +55 | +1.1% | 64,500 |
| 2019/06/10 | 4,900 | 4,935 | 4,880 | 4,895 | +30 | +0.6% | 62,600 |
| 2019/06/07 | 4,905 | 4,910 | 4,825 | 4,865 | -35 | -0.7% | 57,900 |
| 2019/06/06 | 4,830 | 4,955 | 4,830 | 4,900 | +70 | +1.4% | 107,800 |
| 2019/06/05 | 4,920 | 4,950 | 4,770 | 4,830 | -360 | -6.9% | 196,300 |
| 2019/06/04 | 5,220 | 5,220 | 5,130 | 5,190 | ±0 | ±0% | 26,800 |
| 2019/06/03 | 5,130 | 5,220 | 5,130 | 5,190 | -10 | -0.2% | 25,800 |
| 2019/05/31 | 5,220 | 5,240 | 5,150 | 5,200 | ±0 | ±0% | 25,200 |
| 2019/05/30 | 5,260 | 5,260 | 5,150 | 5,200 | -140 | -2.6% | 46,800 |
| 2019/05/29 | 5,400 | 5,430 | 5,310 | 5,340 | -110 | -2% | 30,200 |
1401～
1450
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
