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 |
|---|---|---|---|---|---|---|---|
| 2018/06/15 | 6,220 | 6,220 | 6,150 | 6,150 | -10 | -0.2% | 34,300 |
| 2018/06/14 | 6,150 | 6,200 | 6,120 | 6,160 | +50 | +0.8% | 39,600 |
| 2018/06/13 | 6,090 | 6,130 | 6,080 | 6,110 | +20 | +0.3% | 30,700 |
| 2018/06/12 | 6,030 | 6,090 | 6,010 | 6,090 | +80 | +1.3% | 30,800 |
| 2018/06/11 | 5,960 | 6,030 | 5,910 | 6,010 | +90 | +1.5% | 28,900 |
| 2018/06/08 | 5,900 | 5,960 | 5,890 | 5,920 | ±0 | ±0% | 44,600 |
| 2018/06/07 | 5,960 | 5,960 | 5,850 | 5,920 | -60 | -1% | 34,700 |
| 2018/06/06 | 5,960 | 5,980 | 5,890 | 5,980 | +20 | +0.3% | 36,500 |
| 2018/06/05 | 5,930 | 5,960 | 5,870 | 5,960 | +60 | +1% | 27,500 |
| 2018/06/04 | 5,920 | 5,970 | 5,860 | 5,900 | +80 | +1.4% | 49,800 |
| 2018/06/01 | 5,780 | 5,840 | 5,770 | 5,820 | +30 | +0.5% | 26,900 |
| 2018/05/31 | 5,800 | 5,830 | 5,760 | 5,790 | +40 | +0.7% | 37,100 |
| 2018/05/30 | 5,820 | 5,840 | 5,720 | 5,750 | -110 | -1.9% | 58,300 |
| 2018/05/29 | 5,920 | 5,920 | 5,820 | 5,860 | -30 | -0.5% | 34,900 |
| 2018/05/28 | 5,960 | 5,980 | 5,840 | 5,890 | -30 | -0.5% | 47,500 |
| 2018/05/25 | 6,010 | 6,010 | 5,880 | 5,920 | -100 | -1.7% | 26,500 |
| 2018/05/24 | 6,000 | 6,050 | 5,960 | 6,020 | +90 | +1.5% | 48,900 |
| 2018/05/23 | 5,910 | 5,940 | 5,810 | 5,930 | +60 | +1% | 55,500 |
| 2018/05/22 | 5,980 | 6,010 | 5,850 | 5,870 | -130 | -2.2% | 64,800 |
| 2018/05/21 | 6,070 | 6,120 | 5,980 | 6,000 | +20 | +0.3% | 75,400 |
| 2018/05/18 | 6,050 | 6,110 | 5,970 | 5,980 | -170 | -2.8% | 81,000 |
| 2018/05/17 | 6,310 | 6,310 | 6,110 | 6,150 | -160 | -2.5% | 80,500 |
| 2018/05/16 | 6,250 | 6,350 | 6,250 | 6,310 | +40 | +0.6% | 23,800 |
| 2018/05/15 | 6,370 | 6,370 | 6,090 | 6,270 | -200 | -3.1% | 101,000 |
| 2018/05/14 | 6,300 | 6,510 | 6,290 | 6,470 | +90 | +1.4% | 53,300 |
| 2018/05/11 | 6,320 | 6,380 | 6,290 | 6,380 | +80 | +1.3% | 32,500 |
| 2018/05/10 | 6,260 | 6,300 | 6,200 | 6,300 | +70 | +1.1% | 23,300 |
| 2018/05/09 | 6,280 | 6,320 | 6,200 | 6,230 | -10 | -0.2% | 42,900 |
| 2018/05/08 | 6,240 | 6,320 | 6,210 | 6,240 | ±0 | ±0% | 46,500 |
| 2018/05/07 | 6,140 | 6,240 | 6,140 | 6,240 | +150 | +2.5% | 48,300 |
| 2018/05/02 | 6,120 | 6,130 | 6,000 | 6,090 | -30 | -0.5% | 23,500 |
| 2018/05/01 | 6,080 | 6,120 | 6,020 | 6,120 | +40 | +0.7% | 31,200 |
| 2018/04/27 | 6,050 | 6,100 | 6,010 | 6,080 | +70 | +1.2% | 38,600 |
| 2018/04/26 | 5,970 | 6,030 | 5,920 | 6,010 | +30 | +0.5% | 32,100 |
| 2018/04/25 | 5,930 | 5,990 | 5,930 | 5,980 | +10 | +0.2% | 23,100 |
| 2018/04/24 | 5,940 | 5,970 | 5,890 | 5,970 | -10 | -0.2% | 26,500 |
| 2018/04/23 | 6,030 | 6,030 | 5,950 | 5,980 | -20 | -0.3% | 17,100 |
| 2018/04/20 | 6,030 | 6,070 | 6,000 | 6,000 | -40 | -0.7% | 22,600 |
| 2018/04/19 | 6,080 | 6,080 | 6,010 | 6,040 | -10 | -0.2% | 23,300 |
| 2018/04/18 | 5,990 | 6,080 | 5,960 | 6,050 | +80 | +1.3% | 41,500 |
| 2018/04/17 | 5,960 | 5,990 | 5,940 | 5,970 | +20 | +0.3% | 26,400 |
| 2018/04/16 | 5,850 | 5,980 | 5,850 | 5,950 | +160 | +2.8% | 41,800 |
| 2018/04/13 | 5,940 | 5,940 | 5,770 | 5,790 | -100 | -1.7% | 48,700 |
| 2018/04/12 | 5,880 | 5,950 | 5,850 | 5,890 | +10 | +0.2% | 40,700 |
| 2018/04/11 | 6,050 | 6,050 | 5,870 | 5,880 | -150 | -2.5% | 40,800 |
| 2018/04/10 | 6,160 | 6,190 | 6,020 | 6,030 | -110 | -1.8% | 61,900 |
| 2018/04/09 | 6,030 | 6,170 | 6,030 | 6,140 | +110 | +1.8% | 61,300 |
| 2018/04/06 | 6,050 | 6,090 | 5,980 | 6,030 | -10 | -0.2% | 56,100 |
| 2018/04/05 | 6,000 | 6,100 | 5,960 | 6,040 | +100 | +1.7% | 51,100 |
| 2018/04/04 | 5,880 | 5,980 | 5,840 | 5,940 | +100 | +1.7% | 59,500 |
1751～
1800
件表示中 / 3764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 | 953,400円 | +4.8% | +1.3% | 1.31% | 18.94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 |
| クスリのアオキ | 406,000円 | +11.7% | -17.5% | 0.39% | 26.02倍 | 2.77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 | 130,100円 | -1.1% | -12.2% | 2.00% | 9.81倍 | 0.83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 | 334,500円 | +9.0% | +17.2% | 1.38% | 8.03倍 | 1.59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 | 160,400円 | +5.5% | +14.9% | 0.56% | 58.20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
