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 |
|---|---|---|---|---|---|---|---|
| 2018/01/19 | 5,390 | 5,450 | 5,390 | 5,430 | +50 | +0.9% | 22,300 |
| 2018/01/18 | 5,500 | 5,520 | 5,360 | 5,380 | -60 | -1.1% | 30,100 |
| 2018/01/17 | 5,330 | 5,450 | 5,330 | 5,440 | +130 | +2.4% | 34,400 |
| 2018/01/16 | 5,310 | 5,360 | 5,300 | 5,310 | ±0 | ±0% | 38,700 |
| 2018/01/15 | 5,370 | 5,380 | 5,300 | 5,310 | -50 | -0.9% | 48,700 |
| 2018/01/12 | 5,500 | 5,530 | 5,330 | 5,360 | -160 | -2.9% | 58,200 |
| 2018/01/11 | 5,600 | 5,600 | 5,490 | 5,520 | -90 | -1.6% | 31,900 |
| 2018/01/10 | 5,660 | 5,710 | 5,600 | 5,610 | -60 | -1.1% | 35,600 |
| 2018/01/09 | 5,600 | 5,690 | 5,590 | 5,670 | +70 | +1.3% | 50,300 |
| 2018/01/05 | 5,590 | 5,610 | 5,560 | 5,600 | +40 | +0.7% | 34,400 |
| 2018/01/04 | 5,520 | 5,560 | 5,480 | 5,560 | +60 | +1.1% | 37,000 |
| 2017/12/29 | 5,500 | 5,510 | 5,480 | 5,500 | ±0 | ±0% | 19,600 |
| 2017/12/28 | 5,530 | 5,540 | 5,480 | 5,500 | -20 | -0.4% | 20,900 |
| 2017/12/27 | 5,550 | 5,550 | 5,510 | 5,520 | -20 | -0.4% | 12,600 |
| 2017/12/26 | 5,570 | 5,570 | 5,530 | 5,540 | ±0 | ±0% | 18,100 |
| 2017/12/25 | 5,500 | 5,570 | 5,490 | 5,540 | +50 | +0.9% | 28,600 |
| 2017/12/22 | 5,500 | 5,510 | 5,470 | 5,490 | ±0 | ±0% | 22,800 |
| 2017/12/21 | 5,510 | 5,510 | 5,450 | 5,490 | -20 | -0.4% | 37,300 |
| 2017/12/20 | 5,500 | 5,530 | 5,450 | 5,510 | +20 | +0.4% | 31,000 |
| 2017/12/19 | 5,510 | 5,540 | 5,470 | 5,490 | +20 | +0.4% | 32,100 |
| 2017/12/18 | 5,500 | 5,530 | 5,470 | 5,470 | +20 | +0.4% | 29,300 |
| 2017/12/15 | 5,450 | 5,490 | 5,380 | 5,450 | ±0 | ±0% | 42,500 |
| 2017/12/14 | 5,450 | 5,470 | 5,420 | 5,450 | +60 | +1.1% | 39,100 |
| 2017/12/13 | 5,400 | 5,400 | 5,340 | 5,390 | -20 | -0.4% | 35,600 |
| 2017/12/12 | 5,500 | 5,500 | 5,410 | 5,410 | -60 | -1.1% | 34,100 |
| 2017/12/11 | 5,480 | 5,490 | 5,390 | 5,470 | +10 | +0.2% | 37,600 |
| 2017/12/08 | 5,390 | 5,470 | 5,360 | 5,460 | +60 | +1.1% | 65,300 |
| 2017/12/07 | 5,320 | 5,420 | 5,310 | 5,400 | +100 | +1.9% | 42,600 |
| 2017/12/06 | 5,380 | 5,400 | 5,280 | 5,300 | -110 | -2% | 40,400 |
| 2017/12/05 | 5,230 | 5,430 | 5,220 | 5,410 | +180 | +3.4% | 68,500 |
| 2017/12/04 | 5,230 | 5,270 | 5,220 | 5,230 | -30 | -0.6% | 34,600 |
| 2017/12/01 | 5,320 | 5,350 | 5,230 | 5,260 | -30 | -0.6% | 54,200 |
| 2017/11/30 | 5,250 | 5,330 | 5,190 | 5,290 | +120 | +2.3% | 85,400 |
| 2017/11/29 | 5,100 | 5,180 | 5,080 | 5,170 | +50 | +1% | 39,600 |
| 2017/11/28 | 5,130 | 5,150 | 5,110 | 5,120 | -10 | -0.2% | 34,400 |
| 2017/11/27 | 5,130 | 5,170 | 5,110 | 5,130 | +10 | +0.2% | 34,900 |
| 2017/11/24 | 5,120 | 5,150 | 5,090 | 5,120 | -30 | -0.6% | 55,100 |
| 2017/11/22 | 5,200 | 5,220 | 5,150 | 5,150 | -50 | -1% | 54,900 |
| 2017/11/21 | 5,180 | 5,230 | 5,150 | 5,200 | +20 | +0.4% | 56,800 |
| 2017/11/20 | 5,200 | 5,200 | 5,140 | 5,180 | +20 | +0.4% | 66,500 |
| 2017/11/17 | 5,280 | 5,310 | 5,150 | 5,160 | -100 | -1.9% | 90,200 |
| 2017/11/16 | 5,200 | 5,330 | 5,120 | 5,260 | -140 | -2.6% | 128,300 |
| 2017/11/15 | 5,550 | 5,550 | 5,390 | 5,400 | -90 | -1.6% | 65,300 |
| 2017/11/14 | 5,730 | 5,730 | 5,460 | 5,490 | -140 | -2.5% | 79,800 |
| 2017/11/13 | 5,670 | 5,690 | 5,600 | 5,630 | -20 | -0.4% | 23,900 |
| 2017/11/10 | 5,550 | 5,650 | 5,550 | 5,650 | +50 | +0.9% | 24,400 |
| 2017/11/09 | 5,580 | 5,630 | 5,540 | 5,600 | ±0 | ±0% | 54,700 |
| 2017/11/08 | 5,610 | 5,630 | 5,560 | 5,600 | -20 | -0.4% | 29,900 |
| 2017/11/07 | 5,520 | 5,620 | 5,520 | 5,620 | +80 | +1.4% | 37,200 |
| 2017/11/06 | 5,570 | 5,590 | 5,510 | 5,540 | -30 | -0.5% | 27,900 |
1851～
1900
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
