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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 9,059 | 9,059 | 8,948 | 9,020 | +81 | +0.9% | 23,100 |
| 2025/01/24 | 8,940 | 9,016 | 8,921 | 8,939 | +20 | +0.2% | 23,900 |
| 2025/01/23 | 8,941 | 8,946 | 8,830 | 8,919 | -53 | -0.6% | 36,800 |
| 2025/01/22 | 9,047 | 9,067 | 8,961 | 8,972 | -58 | -0.6% | 26,200 |
| 2025/01/21 | 8,978 | 9,082 | 8,945 | 9,030 | +73 | +0.8% | 25,900 |
| 2025/01/20 | 8,987 | 9,031 | 8,920 | 8,957 | -19 | -0.2% | 38,200 |
| 2025/01/17 | 9,000 | 9,030 | 8,932 | 8,976 | -24 | -0.3% | 34,200 |
| 2025/01/16 | 8,900 | 9,073 | 8,899 | 9,000 | +108 | +1.2% | 37,500 |
| 2025/01/15 | 8,908 | 8,998 | 8,858 | 8,892 | -122 | -1.4% | 71,700 |
| 2025/01/14 | 9,150 | 9,150 | 8,906 | 9,014 | -101 | -1.1% | 40,700 |
| 2025/01/10 | 9,146 | 9,169 | 9,101 | 9,115 | -31 | -0.3% | 23,500 |
| 2025/01/09 | 9,206 | 9,277 | 9,106 | 9,146 | -55 | -0.6% | 37,100 |
| 2025/01/08 | 9,300 | 9,300 | 9,187 | 9,201 | -62 | -0.7% | 31,900 |
| 2025/01/07 | 9,231 | 9,300 | 9,207 | 9,263 | +39 | +0.4% | 31,000 |
| 2025/01/06 | 9,462 | 9,509 | 9,207 | 9,224 | -233 | -2.5% | 52,100 |
| 2024/12/30 | 9,381 | 9,499 | 9,373 | 9,457 | +84 | +0.9% | 44,800 |
| 2024/12/27 | 9,349 | 9,373 | 9,267 | 9,373 | +76 | +0.8% | 36,500 |
| 2024/12/26 | 9,101 | 9,297 | 9,096 | 9,297 | +196 | +2.2% | 46,900 |
| 2024/12/25 | 9,161 | 9,161 | 9,038 | 9,101 | -60 | -0.7% | 21,300 |
| 2024/12/24 | 9,092 | 9,167 | 8,990 | 9,161 | +29 | +0.3% | 25,800 |
| 2024/12/23 | 9,095 | 9,173 | 9,081 | 9,132 | +52 | +0.6% | 31,300 |
| 2024/12/20 | 9,132 | 9,148 | 8,980 | 9,080 | -24 | -0.3% | 69,000 |
| 2024/12/19 | 9,150 | 9,170 | 9,087 | 9,104 | -92 | -1% | 39,800 |
| 2024/12/18 | 9,305 | 9,305 | 9,196 | 9,196 | -71 | -0.8% | 20,300 |
| 2024/12/17 | 9,248 | 9,342 | 9,225 | 9,267 | +21 | +0.2% | 23,200 |
| 2024/12/16 | 9,300 | 9,320 | 9,221 | 9,246 | -38 | -0.4% | 30,100 |
| 2024/12/13 | 9,220 | 9,340 | 9,220 | 9,284 | +20 | +0.2% | 39,100 |
| 2024/12/12 | 9,320 | 9,346 | 9,238 | 9,264 | -6 | -0.1% | 42,900 |
| 2024/12/11 | 9,276 | 9,356 | 9,236 | 9,270 | +47 | +0.5% | 38,400 |
| 2024/12/10 | 9,350 | 9,350 | 9,200 | 9,223 | -76 | -0.8% | 26,700 |
| 2024/12/09 | 9,249 | 9,316 | 9,232 | 9,299 | +93 | +1% | 31,200 |
| 2024/12/06 | 9,174 | 9,255 | 9,174 | 9,206 | +41 | +0.4% | 29,400 |
| 2024/12/05 | 9,328 | 9,359 | 9,110 | 9,165 | -179 | -1.9% | 67,700 |
| 2024/12/04 | 9,308 | 9,412 | 9,253 | 9,344 | +39 | +0.4% | 45,200 |
| 2024/12/03 | 9,175 | 9,480 | 9,153 | 9,305 | +130 | +1.4% | 82,100 |
| 2024/12/02 | 9,243 | 9,253 | 9,141 | 9,175 | -65 | -0.7% | 40,100 |
| 2024/11/29 | 9,220 | 9,326 | 9,146 | 9,240 | +35 | +0.4% | 37,600 |
| 2024/11/28 | 9,080 | 9,215 | 9,078 | 9,205 | +150 | +1.7% | 29,300 |
| 2024/11/27 | 9,130 | 9,139 | 9,022 | 9,055 | -9 | -0.1% | 25,000 |
| 2024/11/26 | 9,100 | 9,179 | 9,033 | 9,064 | -55 | -0.6% | 41,700 |
| 2024/11/25 | 9,240 | 9,240 | 9,088 | 9,119 | -43 | -0.5% | 48,500 |
| 2024/11/22 | 9,274 | 9,275 | 9,153 | 9,162 | -112 | -1.2% | 40,000 |
| 2024/11/21 | 9,318 | 9,378 | 9,220 | 9,274 | -146 | -1.5% | 45,800 |
| 2024/11/20 | 9,395 | 9,511 | 9,331 | 9,420 | +1 | ±0% | 42,000 |
| 2024/11/19 | 9,471 | 9,549 | 9,419 | 9,419 | +8 | +0.1% | 30,200 |
| 2024/11/18 | 9,522 | 9,648 | 9,400 | 9,411 | -111 | -1.2% | 67,300 |
| 2024/11/15 | 9,360 | 9,547 | 9,295 | 9,522 | +257 | +2.8% | 61,600 |
| 2024/11/14 | 9,303 | 9,354 | 9,222 | 9,265 | -41 | -0.4% | 64,900 |
| 2024/11/13 | 9,185 | 9,355 | 9,179 | 9,306 | +190 | +2.1% | 57,200 |
| 2024/11/12 | 9,072 | 9,440 | 9,002 | 9,116 | +45 | +0.5% | 76,000 |
101～
150
件表示中 / 3727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 | 943,600円 | +4.8% | +1.3% | 1.32% | 18.74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 | 603,000円 | +7.5% | +7.5% | 1.21% | 27.19倍 | 3.64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 | 45,100円 | +4.2% | +7.2% | 3.77% | 11.30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 | 358,000円 | +11.0% | +27.4% | 0.39% | 20.02倍 | 2.44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 | 414,300円 | +5.1% | +126.9% | 0.27% | 66.04倍 | 4.16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
