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 |
|---|---|---|---|---|---|---|---|
| 2018/04/03 | 5,630 | 5,900 | 5,630 | 5,840 | +140 | +2.5% | 55,800 |
| 2018/04/02 | 5,770 | 5,770 | 5,700 | 5,700 | -30 | -0.5% | 18,600 |
| 2018/03/30 | 5,740 | 5,740 | 5,660 | 5,730 | +60 | +1.1% | 23,000 |
| 2018/03/29 | 5,650 | 5,700 | 5,600 | 5,670 | +120 | +2.2% | 46,300 |
| 2018/03/28 | 5,520 | 5,560 | 5,460 | 5,550 | -50 | -0.9% | 46,400 |
| 2018/03/27 | 5,550 | 5,610 | 5,450 | 5,600 | -50 | -0.9% | 109,600 |
| 2018/03/26 | 5,630 | 5,650 | 5,510 | 5,650 | -20 | -0.4% | 36,800 |
| 2018/03/23 | 5,790 | 5,860 | 5,670 | 5,670 | -270 | -4.5% | 45,400 |
| 2018/03/22 | 5,800 | 5,960 | 5,780 | 5,940 | +160 | +2.8% | 46,100 |
| 2018/03/20 | 5,720 | 5,800 | 5,700 | 5,780 | ±0 | ±0% | 23,800 |
| 2018/03/19 | 5,720 | 5,780 | 5,680 | 5,780 | +70 | +1.2% | 29,600 |
| 2018/03/16 | 5,800 | 5,810 | 5,700 | 5,710 | -70 | -1.2% | 42,800 |
| 2018/03/15 | 5,790 | 5,830 | 5,750 | 5,780 | -10 | -0.2% | 22,600 |
| 2018/03/14 | 5,790 | 5,810 | 5,740 | 5,790 | -20 | -0.3% | 25,900 |
| 2018/03/13 | 5,750 | 5,810 | 5,730 | 5,810 | +60 | +1% | 29,100 |
| 2018/03/12 | 5,810 | 5,810 | 5,710 | 5,750 | +20 | +0.3% | 15,800 |
| 2018/03/09 | 5,780 | 5,820 | 5,680 | 5,730 | -40 | -0.7% | 48,500 |
| 2018/03/08 | 5,900 | 5,960 | 5,750 | 5,770 | -30 | -0.5% | 47,800 |
| 2018/03/07 | 5,750 | 5,840 | 5,720 | 5,800 | +30 | +0.5% | 29,300 |
| 2018/03/06 | 5,760 | 5,800 | 5,720 | 5,770 | +40 | +0.7% | 30,400 |
| 2018/03/05 | 5,620 | 5,730 | 5,620 | 5,730 | +110 | +2% | 27,600 |
| 2018/03/02 | 5,580 | 5,660 | 5,580 | 5,620 | -70 | -1.2% | 36,000 |
| 2018/03/01 | 5,750 | 5,770 | 5,680 | 5,690 | -120 | -2.1% | 30,800 |
| 2018/02/28 | 5,820 | 5,900 | 5,810 | 5,810 | +30 | +0.5% | 51,900 |
| 2018/02/27 | 5,800 | 5,820 | 5,720 | 5,780 | +10 | +0.2% | 27,100 |
| 2018/02/26 | 5,820 | 5,960 | 5,740 | 5,770 | +30 | +0.5% | 33,800 |
| 2018/02/23 | 5,880 | 5,960 | 5,710 | 5,740 | -100 | -1.7% | 56,600 |
| 2018/02/22 | 5,840 | 5,940 | 5,820 | 5,840 | -10 | -0.2% | 39,900 |
| 2018/02/21 | 5,950 | 6,000 | 5,830 | 5,850 | -120 | -2% | 58,000 |
| 2018/02/20 | 5,980 | 6,000 | 5,930 | 5,970 | +20 | +0.3% | 54,800 |
| 2018/02/19 | 5,840 | 5,990 | 5,820 | 5,950 | +170 | +2.9% | 71,500 |
| 2018/02/16 | 5,760 | 5,830 | 5,730 | 5,780 | +120 | +2.1% | 98,400 |
| 2018/02/15 | 5,640 | 5,780 | 5,640 | 5,660 | +110 | +2% | 126,200 |
| 2018/02/14 | 5,470 | 5,600 | 5,410 | 5,550 | +280 | +5.3% | 142,400 |
| 2018/02/13 | 5,270 | 5,340 | 5,160 | 5,270 | +120 | +2.3% | 99,200 |
| 2018/02/09 | 5,040 | 5,180 | 5,040 | 5,150 | -30 | -0.6% | 57,300 |
| 2018/02/08 | 5,180 | 5,230 | 5,120 | 5,180 | +80 | +1.6% | 62,200 |
| 2018/02/07 | 5,110 | 5,270 | 5,100 | 5,100 | +105 | +2.1% | 47,000 |
| 2018/02/06 | 5,010 | 5,040 | 4,915 | 4,995 | -235 | -4.5% | 80,700 |
| 2018/02/05 | 5,320 | 5,370 | 5,230 | 5,230 | -180 | -3.3% | 41,600 |
| 2018/02/02 | 5,360 | 5,430 | 5,360 | 5,410 | -10 | -0.2% | 22,600 |
| 2018/02/01 | 5,330 | 5,420 | 5,310 | 5,420 | +120 | +2.3% | 24,900 |
| 2018/01/31 | 5,370 | 5,420 | 5,290 | 5,300 | -80 | -1.5% | 38,500 |
| 2018/01/30 | 5,450 | 5,450 | 5,360 | 5,380 | -60 | -1.1% | 23,700 |
| 2018/01/29 | 5,420 | 5,470 | 5,410 | 5,440 | +10 | +0.2% | 22,500 |
| 2018/01/26 | 5,420 | 5,460 | 5,400 | 5,430 | +30 | +0.6% | 29,200 |
| 2018/01/25 | 5,420 | 5,420 | 5,380 | 5,400 | -30 | -0.6% | 28,200 |
| 2018/01/24 | 5,420 | 5,460 | 5,410 | 5,430 | +10 | +0.2% | 25,000 |
| 2018/01/23 | 5,450 | 5,460 | 5,370 | 5,420 | ±0 | ±0% | 30,500 |
| 2018/01/22 | 5,450 | 5,450 | 5,380 | 5,420 | -10 | -0.2% | 32,000 |
1801～
1850
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
