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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 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 |
| 2024/10/17 | 9,455 | 9,516 | 9,360 | 9,366 | -89 | -0.9% | 36,900 |
| 2024/10/16 | 9,480 | 9,650 | 9,455 | 9,455 | -25 | -0.3% | 55,200 |
| 2024/10/15 | 9,369 | 9,525 | 9,350 | 9,480 | +135 | +1.4% | 47,200 |
| 2024/10/11 | 9,300 | 9,391 | 9,230 | 9,345 | -9 | -0.1% | 72,500 |
| 2024/10/10 | 9,775 | 9,848 | 9,310 | 9,354 | -506 | -5.1% | 128,900 |
| 2024/10/09 | 9,804 | 9,927 | 9,762 | 9,860 | +99 | +1% | 38,900 |
| 2024/10/08 | 9,804 | 9,934 | 9,761 | 9,761 | -97 | -1% | 36,300 |
| 2024/10/07 | 9,952 | 9,960 | 9,841 | 9,858 | -24 | -0.2% | 41,200 |
| 2024/10/04 | 9,798 | 9,979 | 9,795 | 9,882 | +160 | +1.6% | 50,900 |
| 2024/10/03 | 9,606 | 9,741 | 9,606 | 9,722 | +116 | +1.2% | 29,800 |
| 2024/10/02 | 9,742 | 9,879 | 9,575 | 9,606 | -103 | -1.1% | 40,300 |
| 2024/10/01 | 9,722 | 9,764 | 9,624 | 9,709 | -13 | -0.1% | 28,600 |
| 2024/09/30 | 9,631 | 9,808 | 9,567 | 9,722 | +53 | +0.5% | 67,000 |
| 2024/09/27 | 9,668 | 9,817 | 9,638 | 9,669 | -195 | -2% | 74,600 |
| 2024/09/26 | 9,723 | 9,898 | 9,709 | 9,864 | +170 | +1.8% | 71,600 |
| 2024/09/25 | 9,690 | 9,750 | 9,586 | 9,694 | -23 | -0.2% | 48,700 |
| 2024/09/24 | 9,946 | 9,946 | 9,672 | 9,717 | -246 | -2.5% | 72,500 |
| 2024/09/20 | 9,950 | 9,998 | 9,878 | 9,963 | -35 | -0.4% | 79,300 |
| 2024/09/19 | 10,025 | 10,075 | 9,925 | 9,998 | -27 | -0.3% | 31,600 |
| 2024/09/18 | 10,020 | 10,115 | 9,931 | 10,025 | -10 | -0.1% | 37,800 |
| 2024/09/17 | 9,800 | 10,035 | 9,768 | 10,035 | +285 | +2.9% | 46,300 |
| 2024/09/13 | 9,946 | 10,035 | 9,718 | 9,750 | -285 | -2.8% | 76,900 |
| 2024/09/12 | 9,928 | 10,060 | 9,896 | 10,035 | +167 | +1.7% | 43,200 |
| 2024/09/11 | 10,250 | 10,305 | 9,807 | 9,868 | -372 | -3.6% | 70,600 |
| 2024/09/10 | 9,972 | 10,255 | 9,870 | 10,240 | +268 | +2.7% | 47,000 |
| 2024/09/09 | 10,035 | 10,095 | 9,822 | 9,972 | -17 | -0.2% | 57,700 |
| 2024/09/06 | 9,809 | 10,035 | 9,807 | 9,989 | +226 | +2.3% | 72,400 |
| 2024/09/05 | 9,690 | 9,826 | 9,656 | 9,763 | +107 | +1.1% | 45,000 |
| 2024/09/04 | 9,550 | 9,775 | 9,538 | 9,656 | +80 | +0.8% | 64,600 |
| 2024/09/03 | 9,440 | 9,589 | 9,438 | 9,576 | +108 | +1.1% | 29,000 |
| 2024/09/02 | 9,555 | 9,569 | 9,349 | 9,468 | -101 | -1.1% | 33,200 |
| 2024/08/30 | 9,650 | 9,758 | 9,561 | 9,569 | -55 | -0.6% | 90,000 |
| 2024/08/29 | 9,633 | 9,642 | 9,506 | 9,624 | +47 | +0.5% | 41,200 |
| 2024/08/28 | 9,770 | 9,798 | 9,555 | 9,577 | -230 | -2.3% | 59,800 |
151～
200
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
