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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/11 | 9,178 | 9,356 | 9,071 | 9,071 | -125 | -1.4% | 89,000 |
| 2024/11/08 | 9,197 | 9,269 | 9,158 | 9,196 | +56 | +0.6% | 38,000 |
| 2024/11/07 | 9,091 | 9,192 | 9,070 | 9,140 | +44 | +0.5% | 44,200 |
| 2024/11/06 | 9,140 | 9,214 | 9,056 | 9,096 | -26 | -0.3% | 44,300 |
| 2024/11/05 | 9,230 | 9,230 | 9,122 | 9,122 | -80 | -0.9% | 42,200 |
| 2024/11/01 | 9,228 | 9,280 | 9,181 | 9,202 | -63 | -0.7% | 50,200 |
| 2024/10/31 | 9,220 | 9,320 | 9,220 | 9,265 | +45 | +0.5% | 29,900 |
| 2024/10/30 | 9,217 | 9,315 | 9,153 | 9,220 | +3 | ±0% | 105,100 |
| 2024/10/29 | 9,164 | 9,268 | 9,125 | 9,217 | +53 | +0.6% | 34,400 |
| 2024/10/28 | 9,175 | 9,260 | 9,123 | 9,164 | -86 | -0.9% | 71,400 |
| 2024/10/25 | 9,321 | 9,350 | 9,230 | 9,250 | -64 | -0.7% | 38,900 |
| 2024/10/24 | 9,250 | 9,387 | 9,221 | 9,314 | +52 | +0.6% | 39,600 |
| 2024/10/23 | 9,410 | 9,446 | 9,252 | 9,262 | -148 | -1.6% | 35,300 |
| 2024/10/22 | 9,380 | 9,451 | 9,322 | 9,410 | +39 | +0.4% | 47,200 |
| 2024/10/21 | 9,450 | 9,488 | 9,323 | 9,371 | -34 | -0.4% | 45,900 |
| 2024/10/18 | 9,360 | 9,471 | 9,360 | 9,405 | +39 | +0.4% | 26,100 |
151～
200
件表示中 / 3761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 | 977,800円 | +4.8% | +1.3% | 1.28% | 19.42倍 | 2.20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 | 420,400円 | +11.7% | -17.5% | 0.38% | 26.94倍 | 2.87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 |
| ヤマダＨＤ | 45,600円 | +4.2% | +7.2% | 3.73% | 11.33倍 | 0.49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 | 460,000円 | +5.1% | +126.9% | 0.24% | 73.40倍 | 4.63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 |
| 高島屋 | 125,100円 | -1.1% | -12.2% | 2.08% | 9.43倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
